KissMeData/257990/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204700	9990	4995	4995	4995	4995	2
3	20231207	204600	9990	4995	4995	4995	4995	0
4	20231207	204500	9990	4995	4995	4995	4995	0
5	20231207	204400	9990	4995	4995	4995	4995	0
6	20231207	204300	9990	4995	4995	4995	4995	0
7	20231207	204200	9990	4995	4995	4995	4995	0
8	20231207	204100	9990	4995	4995	4995	4995	0
9	20231207	204000	9990	4995	4995	4995	4995	0
10	20231207	203900	9990	4995	4995	4995	4995	0
11	20231207	203800	9990	4995	4995	4995	4995	0
12	20231207	203700	9990	4995	4995	4995	4995	0
13	20231207	203600	9990	4995	4995	4995	4995	0
14	20231207	203500	9990	4995	4995	4995	4995	0
15	20231207	203400	9990	4995	4995	4995	4995	0
16	20231207	203300	9990	4995	4995	4995	4995	0
17	20231207	203200	9990	4995	4995	4995	4995	0
18	20231207	203100	9990	4995	4995	4995	4995	0
19	20231207	203000	9990	4995	4995	4995	4995	0
20	20231207	202900	9990	4995	4995	4995	4995	0
21	20231207	202800	9990	4995	4995	4995	4995	0
22	20231207	202700	9990	4995	4995	4995	4995	0
23	20231207	202600	9990	4995	4995	4995	4995	0
24	20231207	202500	9990	4995	4995	4995	4995	0
25	20231207	202400	9990	4995	4995	4995	4995	0
26	20231207	202300	9990	4995	4995	4995	4995	0
27	20231207	202200	9990	4995	4995	4995	4995	0
28	20231207	202100	9990	4995	4995	4995	4995	0
29	20231207	202000	9990	4995	4995	4995	4995	0
30	20231207	201900	9990	4995	4995	4995	4995	0
31	20231207	201800	9990	4995	4995	4995	4995	0
32	20231207	201700	9990	4995	4995	4995	4995	2
33	20231207	201600	9990	4995	4995	4995	4995	0
34	20231207	201500	9990	4995	4995	4995	4995	0
35	20231207	201400	9990	4995	4995	4995	4995	0
36	20231207	201300	9990	4995	4995	4995	4995	0
37	20231207	201200	9990	4995	4995	4995	4995	0
38	20231207	201100	9990	4995	4995	4995	4995	0
39	20231207	201000	9990	4995	4995	4995	4995	0
40	20231207	200900	9990	4995	4995	4995	4995	0
41	20231207	200800	9990	4995	4995	4995	4995	0
42	20231207	200700	9990	4995	4995	4995	4995	0
43	20231207	200600	9990	4995	4995	4995	4995	0
44	20231207	200500	9990	4995	4995	4995	4995	0
45	20231207	200400	9990	4995	4995	4995	4995	0
46	20231207	200300	9990	4995	4995	4995	4995	0
47	20231207	200200	9990	4995	4995	4995	4995	0
48	20231207	200100	9990	4995	4995	4995	4995	0
49	20231207	200000	9990	4995	4995	4995	4995	0
50	20231207	195900	9990	4995	4995	4995	4995	0
51	20231207	195800	9990	4995	4995	4995	4995	0
52	20231207	195700	9990	4995	4995	4995	4995	0
53	20231207	195600	9990	4995	4995	4995	4995	0
54	20231207	195500	9990	4995	4995	4995	4995	0
55	20231207	195400	9990	4995	4995	4995	4995	0
56	20231207	195300	9990	4995	4995	4995	4995	0
57	20231207	195200	9990	4995	4995	4995	4995	0
58	20231207	195100	9990	4995	4995	4995	4995	0
59	20231207	195000	9990	4995	4995	4995	4995	0
60	20231207	194900	9990	4995	4995	4995	4995	0
61	20231207	194800	9990	4995	4995	4995	4995	0
62	20231207	194700	9990	4995	4995	4995	4995	2
63	20231207	194600	9990	4995	4995	4995	4995	0
64	20231207	194500	9990	4995	4995	4995	4995	0
65	20231207	194400	9990	4995	4995	4995	4995	0
66	20231207	194300	9990	4995	4995	4995	4995	0
67	20231207	194200	9990	4995	4995	4995	4995	0
68	20231207	194100	9990	4995	4995	4995	4995	0
69	20231207	194000	9990	4995	4995	4995	4995	0
70	20231207	193900	9990	4995	4995	4995	4995	0
71	20231207	193800	9990	4995	4995	4995	4995	0
72	20231207	193700	9990	4995	4995	4995	4995	0
73	20231207	193600	9990	4995	4995	4995	4995	0
74	20231207	193500	9990	4995	4995	4995	4995	0
75	20231207	193400	9990	4995	4995	4995	4995	0
76	20231207	193300	9990	4995	4995	4995	4995	0
77	20231207	193200	9990	4995	4995	4995	4995	0
78	20231207	193100	9990	4995	4995	4995	4995	0
79	20231207	193000	9990	4995	4995	4995	4995	0
80	20231207	192900	9990	4995	4995	4995	4995	0
81	20231207	192800	9990	4995	4995	4995	4995	0
82	20231207	192700	9990	4995	4995	4995	4995	0
83	20231207	192600	9990	4995	4995	4995	4995	0
84	20231207	192500	9990	4995	4995	4995	4995	0
85	20231207	192400	9990	4995	4995	4995	4995	0
86	20231207	192300	9990	4995	4995	4995	4995	0
87	20231207	192200	9990	4995	4995	4995	4995	0
88	20231207	192100	9990	4995	4995	4995	4995	0
89	20231207	192000	9990	4995	4995	4995	4995	0
90	20231207	191900	9990	4995	4995	4995	4995	0
91	20231207	191800	9990	4995	4995	4995	4995	0
92	20231207	191700	9990	4995	4995	4995	4995	2
93	20231207	191600	9990	4995	4995	4995	4995	0
94	20231207	191500	9990	4995	4995	4995	4995	0
95	20231207	191400	9990	4995	4995	4995	4995	0
96	20231207	191300	9990	4995	4995	4995	4995	0
97	20231207	191200	9990	4995	4995	4995	4995	0
98	20231207	191100	9990	4995	4995	4995	4995	0
99	20231207	191000	9990	4995	4995	4995	4995	0
100	20231207	190900	9990	4995	4995	4995	4995	0
101	20231207	190800	9990	4995	4995	4995	4995	0
102	20231207	190700	9990	4995	4995	4995	4995	0
103	20231207	190600	9990	4995	4995	4995	4995	0
104	20231207	190500	9990	4995	4995	4995	4995	0
105	20231207	190400	9990	4995	4995	4995	4995	0
106	20231207	190300	9990	4995	4995	4995	4995	0
107	20231207	190200	9990	4995	4995	4995	4995	0
108	20231207	190100	9990	4995	4995	4995	4995	0
109	20231207	190000	9990	4995	4995	4995	4995	0
110	20231207	185900	9990	4995	4995	4995	4995	0
111	20231207	185800	9990	4995	4995	4995	4995	0
112	20231207	185700	9990	4995	4995	4995	4995	0
113	20231207	185600	9990	4995	4995	4995	4995	0
114	20231207	185500	9990	4995	4995	4995	4995	0
115	20231207	185400	9990	4995	4995	4995	4995	0
116	20231207	185300	9990	4995	4995	4995	4995	0
117	20231207	185200	9990	4995	4995	4995	4995	0
118	20231207	185100	9990	4995	4995	4995	4995	0
119	20231207	185000	9990	4995	4995	4995	4995	0
120	20231207	184900	9990	4995	4995	4995	4995	0
121	20231207	184800	9990	4995	4995	4995	4995	0
122	20231207	184700	9990	4995	4995	4995	4995	2
123	20231207	184600	9990	4995	4995	4995	4995	0
124	20231207	184500	9990	4995	4995	4995	4995	0
125	20231207	184400	9990	4995	4995	4995	4995	0
126	20231207	184300	9990	4995	4995	4995	4995	0
127	20231207	184200	9990	4995	4995	4995	4995	0
128	20231207	184100	9990	4995	4995	4995	4995	0
129	20231207	184000	9990	4995	4995	4995	4995	0
130	20231207	183900	9990	4995	4995	4995	4995	0
131	20231207	183800	9990	4995	4995	4995	4995	0
132	20231207	183700	9990	4995	4995	4995	4995	0
133	20231207	183600	9990	4995	4995	4995	4995	0
134	20231207	183500	9990	4995	4995	4995	4995	0
135	20231207	183400	9990	4995	4995	4995	4995	0
136	20231207	183300	9990	4995	4995	4995	4995	0
137	20231207	183200	9990	4995	4995	4995	4995	0
138	20231207	183100	9990	4995	4995	4995	4995	0
139	20231207	183000	9990	4995	4995	4995	4995	0
140	20231207	182900	9990	4995	4995	4995	4995	0
141	20231207	182800	9990	4995	4995	4995	4995	0
142	20231207	182700	9990	4995	4995	4995	4995	0
143	20231207	182600	9990	4995	4995	4995	4995	0
144	20231207	182500	9990	4995	4995	4995	4995	0
145	20231207	182400	9990	4995	4995	4995	4995	0
146	20231207	182300	9990	4995	4995	4995	4995	0
147	20231207	182200	9990	4995	4995	4995	4995	0
148	20231207	182100	9990	4995	4995	4995	4995	0
149	20231207	182000	9990	4995	4995	4995	4995	0
150	20231207	181900	9990	4995	4995	4995	4995	0
151	20231207	181800	9990	4995	4995	4995	4995	0
152	20231207	181700	9990	4995	4995	4995	4995	2
153	20231207	181600	9990	4995	4995	4995	4995	0
154	20231207	181500	9990	4995	4995	4995	4995	0
155	20231207	181400	9990	4995	4995	4995	4995	0
156	20231207	181300	9990	4995	4995	4995	4995	0
157	20231207	181200	9990	4995	4995	4995	4995	0
158	20231207	181100	9990	4995	4995	4995	4995	0
159	20231207	181000	9990	4995	4995	4995	4995	0
160	20231207	180900	9990	4995	4995	4995	4995	0
161	20231207	180800	9990	4995	4995	4995	4995	0
162	20231207	180700	9990	4995	4995	4995	4995	0
163	20231207	180600	9990	4995	4995	4995	4995	0
164	20231207	180500	9990	4995	4995	4995	4995	0
165	20231207	180400	9990	4995	4995	4995	4995	0
166	20231207	180300	9990	4995	4995	4995	4995	0
167	20231207	180200	9990	4995	4995	4995	4995	0
168	20231207	180100	9990	4995	4995	4995	4995	0
169	20231207	180000	9990	4995	4995	4995	4995	0
170	20231207	175900	9990	4995	4995	4995	4995	0
171	20231207	175800	9990	4995	4995	4995	4995	0
172	20231207	175700	9990	4995	4995	4995	4995	0
173	20231207	175600	9990	4995	4995	4995	4995	0
174	20231207	175500	9990	4995	4995	4995	4995	0
175	20231207	175400	9990	4995	4995	4995	4995	0
176	20231207	175300	9990	4995	4995	4995	4995	0
177	20231207	175200	9990	4995	4995	4995	4995	0
178	20231207	175100	9990	4995	4995	4995	4995	0
179	20231207	175000	9990	4995	4995	4995	4995	0
180	20231207	174900	9990	4995	4995	4995	4995	0
181	20231207	174800	9990	4995	4995	4995	4995	0
182	20231207	174700	9990	4995	4995	4995	4995	2
183	20231207	174600	9990	4995	4995	4995	4995	0
184	20231207	174500	9990	4995	4995	4995	4995	0
185	20231207	174400	9990	4995	4995	4995	4995	0
186	20231207	174300	9990	4995	4995	4995	4995	0
187	20231207	174200	9990	4995	4995	4995	4995	0
188	20231207	174100	9990	4995	4995	4995	4995	0
189	20231207	174000	9990	4995	4995	4995	4995	0
190	20231207	173900	9990	4995	4995	4995	4995	0
191	20231207	173800	9990	4995	4995	4995	4995	0
192	20231207	173700	9990	4995	4995	4995	4995	0
193	20231207	173600	9990	4995	4995	4995	4995	0
194	20231207	173500	9990	4995	4995	4995	4995	0
195	20231207	173400	9990	4995	4995	4995	4995	0
196	20231207	173300	9990	4995	4995	4995	4995	0
197	20231207	173200	9990	4995	4995	4995	4995	0
198	20231207	173100	9990	4995	4995	4995	4995	0
199	20231207	173000	9990	4995	4995	4995	4995	0
200	20231207	172900	9990	4995	4995	4995	4995	0
201	20231207	172800	9990	4995	4995	4995	4995	0
202	20231207	172700	9990	4995	4995	4995	4995	0
203	20231207	172600	9990	4995	4995	4995	4995	0
204	20231207	172500	9990	4995	4995	4995	4995	0
205	20231207	172400	9990	4995	4995	4995	4995	0
206	20231207	172300	9990	4995	4995	4995	4995	0
207	20231207	172200	9990	4995	4995	4995	4995	0
208	20231207	172100	9990	4995	4995	4995	4995	0
209	20231207	172000	9990	4995	4995	4995	4995	0
210	20231207	171900	9990	4995	4995	4995	4995	0
211	20231207	171800	9990	4995	4995	4995	4995	0
212	20231207	171700	9990	4995	4995	4995	4995	2
213	20231207	171600	9990	4995	4995	4995	4995	0
214	20231207	171500	9990	4995	4995	4995	4995	0
215	20231207	171400	9990	4995	4995	4995	4995	0
216	20231207	171300	9990	4995	4995	4995	4995	0
217	20231207	171200	9990	4995	4995	4995	4995	0
218	20231207	171100	9990	4995	4995	4995	4995	0
219	20231207	171000	9990	4995	4995	4995	4995	0
220	20231207	170900	9990	4995	4995	4995	4995	0
221	20231207	170800	9990	4995	4995	4995	4995	0
222	20231207	170700	9990	4995	4995	4995	4995	0
223	20231207	170600	9990	4995	4995	4995	4995	0
224	20231207	170500	9990	4995	4995	4995	4995	0
225	20231207	170400	9990	4995	4995	4995	4995	0
226	20231207	170300	9990	4995	4995	4995	4995	0
227	20231207	170200	9990	4995	4995	4995	4995	0
228	20231207	170100	9990	4995	4995	4995	4995	0
229	20231207	170000	9990	4995	4995	4995	4995	0
230	20231207	165900	9990	4995	4995	4995	4995	0
231	20231207	165800	9990	4995	4995	4995	4995	0
232	20231207	165700	9990	4995	4995	4995	4995	0
233	20231207	165600	9990	4995	4995	4995	4995	0
234	20231207	165500	9990	4995	4995	4995	4995	0
235	20231207	165400	9990	4995	4995	4995	4995	0
236	20231207	165300	9990	4995	4995	4995	4995	0
237	20231207	165200	9990	4995	4995	4995	4995	0
238	20231207	165100	9990	4995	4995	4995	4995	0
239	20231207	165000	9990	4995	4995	4995	4995	0
240	20231207	164900	9990	4995	4995	4995	4995	0
241	20231207	164800	9990	4995	4995	4995	4995	0
242	20231207	164700	9990	4995	4995	4995	4995	2
243	20231207	164600	9990	4995	4995	4995	4995	0
244	20231207	164500	9990	4995	4995	4995	4995	0
245	20231207	164400	9990	4995	4995	4995	4995	0
246	20231207	164300	9990	4995	4995	4995	4995	0
247	20231207	164200	9990	4995	4995	4995	4995	0
248	20231207	164100	9990	4995	4995	4995	4995	0
249	20231207	164000	9990	4995	4995	4995	4995	0
250	20231207	163900	9990	4995	4995	4995	4995	0
251	20231207	163800	9990	4995	4995	4995	4995	0
252	20231207	163700	9990	4995	4995	4995	4995	0
253	20231207	163600	9990	4995	4995	4995	4995	0
254	20231207	163500	9990	4995	4995	4995	4995	0
255	20231207	163400	9990	4995	4995	4995	4995	0
256	20231207	163300	9990	4995	4995	4995	4995	0
257	20231207	163200	9990	4995	4995	4995	4995	0
258	20231207	163100	9990	4995	4995	4995	4995	0
259	20231207	163000	9990	4995	4995	4995	4995	0
260	20231207	162900	9990	4995	4995	4995	4995	0
261	20231207	162800	9990	4995	4995	4995	4995	0
262	20231207	162700	9990	4995	4995	4995	4995	0
263	20231207	162600	9990	4995	4995	4995	4995	0
264	20231207	162500	9990	4995	4995	4995	4995	0
265	20231207	162400	9990	4995	4995	4995	4995	0
266	20231207	162300	9990	4995	4995	4995	4995	0
267	20231207	162200	9990	4995	4995	4995	4995	0
268	20231207	162100	9990	4995	4995	4995	4995	0
269	20231207	162000	9990	4995	4995	4995	4995	0
270	20231207	161900	9990	4995	4995	4995	4995	0
271	20231207	161800	9990	4995	4995	4995	4995	0
272	20231207	161700	9990	4995	4995	4995	4995	2
273	20231207	161600	9990	4995	4995	4995	4995	0
274	20231207	161500	9990	4995	4995	4995	4995	0
275	20231207	161400	9990	4995	4995	4995	4995	0
276	20231207	161300	9990	4995	4995	4995	4995	0
277	20231207	161200	9990	4995	4995	4995	4995	0
278	20231207	161100	9990	4995	4995	4995	4995	0
279	20231207	161000	9990	4995	4995	4995	4995	0
280	20231207	160900	9990	4995	4995	4995	4995	0
281	20231207	160800	9990	4995	4995	4995	4995	0
282	20231207	160700	9990	4995	4995	4995	4995	0
283	20231207	160600	9990	4995	4995	4995	4995	0
284	20231207	160500	9990	4995	4995	4995	4995	0
285	20231207	160400	9990	4995	4995	4995	4995	0
286	20231207	160300	9990	4995	4995	4995	4995	0
287	20231207	160200	9990	4995	4995	4995	4995	0
288	20231207	160100	9990	4995	4995	4995	4995	0
289	20231207	160000	9990	4995	4995	4995	4995	0
290	20231207	155900	9990	4995	4995	4995	4995	0
291	20231207	155800	9990	4995	4995	4995	4995	0
292	20231207	155700	9990	4995	4995	4995	4995	0
293	20231207	155600	9990	4995	4995	4995	4995	0
294	20231207	155500	9990	4995	4995	4995	4995	0
295	20231207	155400	9990	4995	4995	4995	4995	0
296	20231207	155300	9990	4995	4995	4995	4995	0
297	20231207	155200	9990	4995	4995	4995	4995	0
298	20231207	155100	9990	4995	4995	4995	4995	0
299	20231207	155000	9990	4995	4995	4995	4995	0
300	20231207	154900	9990	4995	4995	4995	4995	0
301	20231207	154800	9990	4995	4995	4995	4995	0
302	20231207	154700	9990	4995	4995	4995	4995	2
303	20231207	154600	9990	4995	4995	4995	4995	0
304	20231207	154500	9990	4995	4995	4995	4995	0
305	20231207	154400	9990	4995	4995	4995	4995	0
306	20231207	154300	9990	4995	4995	4995	4995	0
307	20231207	154200	9990	4995	4995	4995	4995	0
308	20231207	154100	9990	4995	4995	4995	4995	0
309	20231207	154000	9990	4995	4995	4995	4995	0
310	20231207	153900	9990	4995	4995	4995	4995	0
311	20231207	153800	9990	4995	4995	4995	4995	0
312	20231207	153700	9990	4995	4995	4995	4995	0
313	20231207	153600	9990	4995	4995	4995	4995	0
314	20231207	153500	9990	4995	4995	4995	4995	0
315	20231207	153400	9990	4995	4995	4995	4995	0
316	20231207	153300	9990	4995	4995	4995	4995	0
317	20231207	153200	9990	4995	4995	4995	4995	0
318	20231207	153100	9990	4995	4995	4995	4995	0
319	20231207	153000	9990	4995	4995	4995	4995	0
320	20231207	152900	9990	4995	4995	4995	4995	0
321	20231207	152800	9990	4995	4995	4995	4995	0
322	20231207	152700	9990	4995	4995	4995	4995	0
323	20231207	152600	9990	4995	4995	4995	4995	0
324	20231207	152500	9990	4995	4995	4995	4995	0
325	20231207	152400	9990	4995	4995	4995	4995	0
326	20231207	152300	9990	4995	4995	4995	4995	0
327	20231207	152200	9990	4995	4995	4995	4995	0
328	20231207	152100	9990	4995	4995	4995	4995	0
329	20231207	152000	9990	4995	4995	4995	4995	0
330	20231207	151900	9990	4995	4995	4995	4995	0
331	20231207	151800	9990	4995	4995	4995	4995	0
332	20231207	151700	9990	4995	4995	4995	4995	0
333	20231207	151600	9990	4995	4995	4995	4995	0
334	20231207	151500	9990	4995	4995	4995	4995	0
335	20231207	151400	9990	4995	4995	4995	4995	0
336	20231207	151300	9990	4995	4995	4995	4995	0
337	20231207	151200	9990	4995	4995	4995	4995	0
338	20231207	151100	9990	4995	4995	4995	4995	0
339	20231207	151000	9990	4995	4995	4995	4995	0
340	20231207	150900	9990	4995	4995	4995	4995	0
341	20231207	150800	9990	4995	4995	4995	4995	0
342	20231207	150700	9990	4995	4995	4995	4995	0
343	20231207	150600	9990	4995	4995	4995	4995	0
344	20231207	150500	9990	4995	4995	4995	4995	0
345	20231207	150400	9990	4995	4995	4995	4995	0
346	20231207	150300	9990	4995	4995	4995	4995	0
347	20231207	150200	9990	4995	4995	4995	4995	0
348	20231207	150100	9990	4995	4995	4995	4995	0
349	20231207	150000	9990	4995	4995	4995	4995	0
350	20231207	145900	9990	4995	4995	4995	4995	0
351	20231207	145800	9990	4995	4995	4995	4995	0
352	20231207	145700	9990	4995	4995	4995	4995	0
353	20231207	145600	9990	4995	4995	4995	4995	0
354	20231207	145500	9990	4995	4995	4995	4995	0
355	20231207	145400	9990	4995	4995	4995	4995	0
356	20231207	145300	9990	4995	4995	4995	4995	0
357	20231207	145200	9990	4995	4995	4995	4995	0
358	20231207	145100	9990	4995	4995	4995	4995	0
359	20231207	145000	9990	4995	4995	4995	4995	0
360	20231207	144900	9990	4995	4995	4995	4995	0
361	20231207	144800	9990	4995	4995	4995	4995	0
362	20231207	144700	9990	4995	4995	4995	4995	0
363	20231207	144600	9990	4995	4995	4995	4995	0
364	20231207	144500	9990	4995	4995	4995	4995	0
365	20231207	144400	9990	4995	4995	4995	4995	0
366	20231207	144300	9990	4995	4995	4995	4995	0
367	20231207	144200	9990	4995	4995	4995	4995	0
368	20231207	144100	9990	4995	4995	4995	4995	0
369	20231207	144000	9990	4995	4995	4995	4995	0
370	20231207	143900	9990	4995	4995	4995	4995	0
371	20231207	143800	9990	4995	4995	4995	4995	0
372	20231207	143700	9990	4995	4995	4995	4995	0
373	20231207	143600	9990	4995	4995	4995	4995	0
374	20231207	143500	9990	4995	4995	4995	4995	0
375	20231207	143400	9990	4995	4995	4995	4995	0
376	20231207	143300	9990	4995	4995	4995	4995	0
377	20231207	143200	9990	4995	4995	4995	4995	0
378	20231207	143100	9990	4995	4995	4995	4995	0
379	20231207	143000	9990	4995	4995	4995	4995	0
380	20231207	142900	9990	4995	4995	4995	4995	0
381	20231207	142800	9990	4995	4995	4995	4995	0
382	20231207	142700	9990	4995	4995	4995	4995	0
383	20231207	142600	9990	4995	4995	4995	4995	0
384	20231207	142500	9990	4995	4995	4995	4995	0
385	20231207	142400	9990	4995	4995	4995	4995	0
386	20231207	142300	9990	4995	4995	4995	4995	0
387	20231207	142200	9990	4995	4995	4995	4995	0
388	20231207	142100	9990	4995	4995	4995	4995	0
389	20231207	142000	9990	4995	4995	4995	4995	0
390	20231207	141900	9990	4995	4995	4995	4995	0
391	20231207	141800	9990	4995	4995	4995	4995	0
392	20231207	141700	9990	4995	4995	4995	4995	0
393	20231207	141600	9990	4995	4995	4995	4995	0
394	20231207	141500	9990	4995	4995	4995	4995	0
395	20231207	141400	9990	4995	4995	4995	4995	0
396	20231207	141300	9990	4995	4995	4995	4995	0
397	20231207	141200	9990	4995	4995	4995	4995	0
398	20231207	141100	9990	4995	4995	4995	4995	0
399	20231207	141000	9990	4995	4995	4995	4995	0
400	20231207	140900	9990	4995	4995	4995	4995	0
401	20231207	140800	9990	4995	4995	4995	4995	0
402	20231207	140700	9990	4995	4995	4995	4995	0
403	20231207	140600	9990	4995	4995	4995	4995	0
404	20231207	140500	9990	4995	4995	4995	4995	0
405	20231207	140400	9990	4995	4995	4995	4995	0
406	20231207	140300	9990	4995	4995	4995	4995	0
407	20231207	140200	9990	4995	4995	4995	4995	0
408	20231207	140100	9990	4995	4995	4995	4995	0
409	20231207	140000	9990	4995	4995	4995	4995	0
410	20231207	135900	9990	4995	4995	4995	4995	0
411	20231207	135800	9990	4995	4995	4995	4995	0
412	20231207	135700	9990	4995	4995	4995	4995	0
413	20231207	135600	9990	4995	4995	4995	4995	0
414	20231207	135500	9990	4995	4995	4995	4995	0
415	20231207	135400	9990	4995	4995	4995	4995	0
416	20231207	135300	9990	4995	4995	4995	4995	0
417	20231207	135200	9990	4995	4995	4995	4995	0
418	20231207	135100	9990	4995	4995	4995	4995	0
419	20231207	135000	9990	4995	4995	4995	4995	0
420	20231207	134900	9990	4995	4995	4995	4995	0
421	20231207	134800	9990	4995	4995	4995	4995	0
422	20231207	134700	9990	4995	4995	4995	4995	0
423	20231207	134600	9990	4995	4995	4995	4995	0
424	20231207	134500	9990	4995	4995	4995	4995	0
425	20231207	134400	9990	4995	4995	4995	4995	0
426	20231207	134300	9990	4995	4995	4995	4995	0
427	20231207	134200	9990	4995	4995	4995	4995	0
428	20231207	134100	9990	4995	4995	4995	4995	0
429	20231207	134000	9990	4995	4995	4995	4995	0
430	20231207	133900	9990	4995	4995	4995	4995	0
431	20231207	133800	9990	4995	4995	4995	4995	0
432	20231207	133700	9990	4995	4995	4995	4995	0
433	20231207	133600	9990	4995	4995	4995	4995	0
434	20231207	133500	9990	4995	4995	4995	4995	0
435	20231207	133400	9990	4995	4995	4995	4995	0
436	20231207	133300	9990	4995	4995	4995	4995	0
437	20231207	133200	9990	4995	4995	4995	4995	0
438	20231207	133100	9990	4995	4995	4995	4995	0
439	20231207	133000	9990	4995	4995	4995	4995	0
440	20231207	132900	9990	4995	4995	4995	4995	0
441	20231207	132800	9990	4995	4995	4995	4995	0
442	20231207	132700	9990	4995	4995	4995	4995	0
443	20231207	132600	9990	4995	4995	4995	4995	0
444	20231207	132500	9990	4995	4995	4995	4995	0
445	20231207	132400	9990	4995	4995	4995	4995	0
446	20231207	132300	9990	4995	4995	4995	4995	0
447	20231207	132200	9990	4995	4995	4995	4995	0
448	20231207	132100	9990	4995	4995	4995	4995	0
449	20231207	132000	9990	4995	4995	4995	4995	0
450	20231207	131900	9990	4995	4995	4995	4995	0
451	20231207	131800	9990	4995	4995	4995	4995	0
452	20231207	131700	9990	4995	4995	4995	4995	0
453	20231207	131600	9990	4995	4995	4995	4995	0
454	20231207	131500	9990	4995	4995	4995	4995	0
455	20231207	131400	9990	4995	4995	4995	4995	0
456	20231207	131300	9990	4995	4995	4995	4995	0
457	20231207	131200	9990	4995	4995	4995	4995	0
458	20231207	131100	9990	4995	4995	4995	4995	0
459	20231207	131000	9990	4995	4995	4995	4995	0
460	20231207	130900	9990	4995	4995	4995	4995	0
461	20231207	130800	9990	4995	4995	4995	4995	0
462	20231207	130700	9990	4995	4995	4995	4995	0
463	20231207	130600	9990	4995	4995	4995	4995	0
464	20231207	130500	9990	4995	4995	4995	4995	0
465	20231207	130400	9990	4995	4995	4995	4995	0
466	20231207	130300	9990	4995	4995	4995	4995	0
467	20231207	130200	9990	4995	4995	4995	4995	0
468	20231207	130100	9990	4995	4995	4995	4995	0
469	20231207	130000	9990	4995	4995	4995	4995	0
470	20231207	125900	9990	4995	4995	4995	4995	0
471	20231207	125800	9990	4995	4995	4995	4995	0
472	20231207	125700	9990	4995	4995	4995	4995	0
473	20231207	125600	9990	4995	4995	4995	4995	0
474	20231207	125500	9990	4995	4995	4995	4995	0
475	20231207	125400	9990	4995	4995	4995	4995	0
476	20231207	125300	9990	4995	4995	4995	4995	0
477	20231207	125200	9990	4995	4995	4995	4995	0
478	20231207	125100	9990	4995	4995	4995	4995	0
479	20231207	125000	9990	4995	4995	4995	4995	0
480	20231207	124900	9990	4995	4995	4995	4995	0
481	20231207	124800	9990	4995	4995	4995	4995	0
482	20231207	124700	9990	4995	4995	4995	4995	0
483	20231207	124600	9990	4995	4995	4995	4995	0
484	20231207	124500	9990	4995	4995	4995	4995	0
485	20231207	124400	9990	4995	4995	4995	4995	0
486	20231207	124300	9990	4995	4995	4995	4995	0
487	20231207	124200	9990	4995	4995	4995	4995	0
488	20231207	124100	9990	4995	4995	4995	4995	0
489	20231207	124000	9990	4995	4995	4995	4995	0
490	20231207	123900	9990	4995	4995	4995	4995	0
491	20231207	123800	9990	4995	4995	4995	4995	0
492	20231207	123700	9990	4995	4995	4995	4995	0
493	20231207	123600	9990	4995	4995	4995	4995	0
494	20231207	123500	9990	4995	4995	4995	4995	0
495	20231207	123400	9990	4995	4995	4995	4995	0
496	20231207	123300	9990	4995	4995	4995	4995	0
497	20231207	123200	9990	4995	4995	4995	4995	0
498	20231207	123100	9990	4995	4995	4995	4995	0
499	20231207	123000	9990	4995	4995	4995	4995	0
500	20231207	122900	9990	4995	4995	4995	4995	0
501	20231207	122800	9990	4995	4995	4995	4995	0
502	20231207	122700	9990	4995	4995	4995	4995	0
503	20231207	122600	9990	4995	4995	4995	4995	0
504	20231207	122500	9990	4995	4995	4995	4995	0
505	20231207	122400	9990	4995	4995	4995	4995	0
506	20231207	122300	9990	4995	4995	4995	4995	0
507	20231207	122200	9990	4995	4995	4995	4995	0
508	20231207	122100	9990	4995	4995	4995	4995	0
509	20231207	122000	9990	4995	4995	4995	4995	0
510	20231207	121900	9990	4995	4995	4995	4995	0
511	20231207	121800	9990	4995	4995	4995	4995	0
512	20231207	121700	9990	4995	4995	4995	4995	0
513	20231207	121600	9990	4995	4995	4995	4995	0
514	20231207	121500	9990	4995	4995	4995	4995	0
515	20231207	121400	9990	4995	4995	4995	4995	0
516	20231207	121300	9990	4995	4995	4995	4995	0
517	20231207	121200	9990	4995	4995	4995	4995	0
518	20231207	121100	9990	4995	4995	4995	4995	0
519	20231207	121000	9990	4995	4995	4995	4995	0
520	20231207	120900	9990	4995	4995	4995	4995	0
521	20231207	120800	9990	4995	4995	4995	4995	0
522	20231207	120700	9990	4995	4995	4995	4995	0
523	20231207	120600	9990	4995	4995	4995	4995	0
524	20231207	120500	9990	4995	4995	4995	4995	0
525	20231207	120400	9990	4995	4995	4995	4995	0
526	20231207	120300	9990	4995	4995	4995	4995	0
527	20231207	120200	9990	4995	4995	4995	4995	0
528	20231207	120100	9990	4995	4995	4995	4995	0
529	20231207	120000	9990	4995	4995	4995	4995	0
530	20231207	115900	9990	4995	4995	4995	4995	0
531	20231207	115800	9990	4995	4995	4995	4995	0
532	20231207	115700	9990	4995	4995	4995	4995	0
533	20231207	115600	9990	4995	4995	4995	4995	0
534	20231207	115500	9990	4995	4995	4995	4995	0
535	20231207	115400	9990	4995	4995	4995	4995	0
536	20231207	115300	9990	4995	4995	4995	4995	0
537	20231207	115200	9990	4995	4995	4995	4995	0
538	20231207	115100	9990	4995	4995	4995	4995	0
539	20231207	115000	9990	4995	4995	4995	4995	0
540	20231207	114900	9990	4995	4995	4995	4995	0
541	20231207	114800	9990	4995	4995	4995	4995	0
542	20231207	114700	9990	4995	4995	4995	4995	0
543	20231207	114600	9990	4995	4995	4995	4995	0
544	20231207	114500	9990	4995	4995	4995	4995	0
545	20231207	114400	9990	4995	4995	4995	4995	0
546	20231207	114300	9990	4995	4995	4995	4995	0
547	20231207	114200	9990	4995	4995	4995	4995	0
548	20231207	114100	9990	4995	4995	4995	4995	0
549	20231207	114000	9990	4995	4995	4995	4995	0
550	20231207	113900	9990	4995	4995	4995	4995	0
551	20231207	113800	9990	4995	4995	4995	4995	0
552	20231207	113700	9990	4995	4995	4995	4995	0
553	20231207	113600	9990	4995	4995	4995	4995	0
554	20231207	113500	9990	4995	4995	4995	4995	0
555	20231207	113400	9990	4995	4995	4995	4995	0
556	20231207	113300	9990	4995	4995	4995	4995	0
557	20231207	113200	9990	4995	4995	4995	4995	0
558	20231207	113100	9990	4995	4995	4995	4995	0
559	20231207	113000	9990	4995	4995	4995	4995	0
560	20231207	112900	9990	4995	4995	4995	4995	0
561	20231207	112800	9990	4995	4995	4995	4995	0
562	20231207	112700	9990	4995	4995	4995	4995	0
563	20231207	112600	9990	4995	4995	4995	4995	0
564	20231207	112500	9990	4995	4995	4995	4995	0
565	20231207	112400	9990	4995	4995	4995	4995	0
566	20231207	112300	9990	4995	4995	4995	4995	0
567	20231207	112200	9990	4995	4995	4995	4995	0
568	20231207	112100	9990	4995	4995	4995	4995	0
569	20231207	112000	9990	4995	4995	4995	4995	0
570	20231207	111900	9990	4995	4995	4995	4995	0
571	20231207	111800	9990	4995	4995	4995	4995	0
572	20231207	111700	9990	4995	4995	4995	4995	0
573	20231207	111600	9990	4995	4995	4995	4995	0
574	20231207	111500	9990	4995	4995	4995	4995	0
575	20231207	111400	9990	4995	4995	4995	4995	0
576	20231207	111300	9990	4995	4995	4995	4995	0
577	20231207	111200	9990	4995	4995	4995	4995	0
578	20231207	111100	9990	4995	4995	4995	4995	0
579	20231207	111000	9990	4995	4995	4995	4995	0
580	20231207	110900	9990	4995	4995	4995	4995	0
581	20231207	110800	9990	4995	4995	4995	4995	0
582	20231207	110700	9990	4995	4995	4995	4995	0
583	20231207	110600	9990	4995	4995	4995	4995	0
584	20231207	110500	9990	4995	4995	4995	4995	0
585	20231207	110400	9990	4995	4995	4995	4995	0
586	20231207	110300	9990	4995	4995	4995	4995	0
587	20231207	110200	9990	4995	4995	4995	4995	0
588	20231207	110100	9990	4995	4995	4995	4995	0
589	20231207	110000	9990	4995	4995	4995	4995	0
590	20231207	105900	9990	4995	4995	4995	4995	0
591	20231207	105800	9990	4995	4995	4995	4995	0
592	20231207	105700	9990	4995	4995	4995	4995	0
593	20231207	105600	9990	4995	4995	4995	4995	0
594	20231207	105500	9990	4995	4995	4995	4995	0
595	20231207	105400	9990	4995	4995	4995	4995	0
596	20231207	105300	9990	4995	4995	4995	4995	0
597	20231207	105200	9990	4995	4995	4995	4995	0
598	20231207	105100	9990	4995	4995	4995	4995	0
599	20231207	105000	9990	4995	4995	4995	4995	0
600	20231207	104900	9990	4995	4995	4995	4995	0
601	20231207	104800	9990	4995	4995	4995	4995	0
602	20231207	104700	9990	4995	4995	4995	4995	0
603	20231207	104600	9990	4995	4995	4995	4995	0
604	20231207	104500	9990	4995	4995	4995	4995	0
605	20231207	104400	9990	4995	4995	4995	4995	0
606	20231207	104300	9990	4995	4995	4995	4995	0
607	20231207	104200	9990	4995	4995	4995	4995	0
608	20231207	104100	9990	4995	4995	4995	4995	0
609	20231207	104000	9990	4995	4995	4995	4995	0
610	20231207	103900	9990	4995	4995	4995	4995	0
611	20231207	103800	9990	4995	4995	4995	4995	0
612	20231207	103700	9990	4995	4995	4995	4995	0
613	20231207	103600	9990	4995	4995	4995	4995	0
614	20231207	103500	9990	4995	4995	4995	4995	0
615	20231207	103400	9990	4995	4995	4995	4995	0
616	20231207	103300	9990	4995	4995	4995	4995	0
617	20231207	103200	9990	4995	4995	4995	4995	0
618	20231207	103100	9990	4995	4995	4995	4995	0
619	20231207	103000	9990	4995	4995	4995	4995	0
620	20231207	102900	9990	4995	4995	4995	4995	0
621	20231207	102800	9990	4995	4995	4995	4995	0
622	20231207	102700	9990	4995	4995	4995	4995	0
623	20231207	102600	9990	4995	4995	4995	4995	0
624	20231207	102500	9990	4995	4995	4995	4995	0
625	20231207	102400	9990	4995	4995	4995	4995	0
626	20231207	102300	9990	4995	4995	4995	4995	0
627	20231207	102200	9990	4995	4995	4995	4995	0
628	20231207	102100	9990	4995	4995	4995	4995	0
629	20231207	102000	9990	4995	4995	4995	4995	0
630	20231207	101900	9990	4995	4995	4995	4995	0
631	20231207	101800	9990	4995	4995	4995	4995	0
632	20231207	101700	9990	4995	4995	4995	4995	0
633	20231207	101600	9990	4995	4995	4995	4995	0
634	20231207	101500	9990	4995	4995	4995	4995	0
635	20231207	101400	9990	4995	4995	4995	4995	0
636	20231207	101300	9990	4995	4995	4995	4995	0
637	20231207	101200	9990	4995	4995	4995	4995	0
638	20231207	101100	9990	4995	4995	4995	4995	0
639	20231207	101000	9990	4995	4995	4995	4995	0
640	20231207	100900	9990	4995	4995	4995	4995	0
641	20231207	100800	9990	4995	4995	4995	4995	0
642	20231207	100700	9990	4995	4995	4995	4995	0
643	20231207	100600	9990	4995	4995	4995	4995	0
644	20231207	100500	9990	4995	4995	4995	4995	0
645	20231207	100400	9990	4995	4995	4995	4995	0
646	20231207	100300	9990	4995	4995	4995	4995	0
647	20231207	100200	9990	4995	4995	4995	4995	0
648	20231207	100100	9990	4995	4995	4995	4995	0
649	20231207	100000	9990	4995	4995	4995	4995	0
650	20231207	095900	9990	4995	4995	4995	4995	0
651	20231207	095800	9990	4995	4995	4995	4995	0
652	20231207	095700	9990	4995	4995	4995	4995	0
653	20231207	095600	9990	4995	4995	4995	4995	0
654	20231207	095500	9990	4995	4995	4995	4995	0
655	20231207	095400	9990	4995	4995	4995	4995	0
656	20231207	095300	9990	4995	4995	4995	4995	0
657	20231207	095200	9990	4995	4995	4995	4995	0
658	20231207	095100	9990	4995	4995	4995	4995	0
659	20231207	095000	9990	4995	4995	4995	4995	0
660	20231207	094900	9990	4995	4995	4995	4995	0
661	20231207	094800	9990	4995	4995	4995	4995	0
662	20231207	094700	9990	4995	4995	4995	4995	0
663	20231207	094600	9990	4995	4995	4995	4995	0
664	20231207	094500	9990	4995	4995	4995	4995	0
665	20231207	094400	9990	4995	4995	4995	4995	0
666	20231207	094300	9990	4995	4995	4995	4995	0
667	20231207	094200	9990	4995	4995	4995	4995	0
668	20231207	094100	9990	4995	4995	4995	4995	0
669	20231207	094000	9990	4995	4995	4995	4995	0
670	20231207	093900	9990	4995	4995	4995	4995	0
671	20231207	093800	9990	4995	4995	4995	4995	0
672	20231207	093700	9990	4995	4995	4995	4995	0
673	20231207	093600	9990	4995	4995	4995	4995	0
674	20231207	093500	9990	4995	4995	4995	4995	0
675	20231207	093400	9990	4995	4995	4995	4995	0
676	20231207	093300	9990	4995	4995	4995	4995	0
677	20231207	093200	9990	4995	4995	4995	4995	0
678	20231207	093100	9990	4995	4995	4995	4995	0
679	20231207	093000	9990	4995	4995	4995	4995	0
680	20231207	092900	9990	4995	4995	4995	4995	0
681	20231207	092800	9990	4995	4995	4995	4995	0
682	20231207	092700	9990	4995	4995	4995	4995	0
683	20231207	092600	9990	4995	4995	4995	4995	0
684	20231207	092500	9990	4995	4995	4995	4995	0
685	20231207	092400	9990	4995	4995	4995	4995	0
686	20231207	092300	9990	4995	4995	4995	4995	0
687	20231207	092200	9990	4995	4995	4995	4995	0
688	20231207	092100	9990	4995	4995	4995	4995	0
689	20231207	092000	9990	4995	4995	4995	4995	0
690	20231207	091900	9990	4995	4995	4995	4995	0
691	20231207	091800	9990	4995	4995	4995	4995	0
692	20231207	091700	9990	4995	4995	4995	4995	0
693	20231207	091600	9990	4995	4995	4995	4995	0
694	20231207	091500	9990	4995	4995	4995	4995	0
695	20231207	091400	9990	4995	4995	4995	4995	0
696	20231207	091300	9990	4995	4995	4995	4995	0
697	20231207	091200	9990	4995	4995	4995	4995	0
698	20231207	091100	9990	4995	4995	4995	4995	0
699	20231207	091000	9990	4995	4995	4995	4995	0
700	20231207	090900	9990	4995	4995	4995	4995	0
701	20231207	090800	9990	4995	4995	4995	4995	0
702	20231207	090700	9990	4995	4995	4995	4995	0
703	20231207	090600	9990	4995	4995	4995	4995	0
704	20231207	090500	9990	4995	4995	4995	4995	0
705	20231207	090400	9990	4995	4995	4995	4995	0
706	20231207	090300	9990	4995	4995	4995	4995	0
707	20231207	090200	9990	4995	4995	4995	4995	2
708	20231207	090100	0	4785	4785	4785	4785	0
709	20231207	090000	0	4785	4785	4785	4785	0