KissMeData/257990/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204800	365955	4690	4690	4690	4690	1
3	20231208	204700	365955	4690	4690	4690	4690	0
4	20231208	204600	365955	4690	4690	4690	4690	0
5	20231208	204500	365955	4690	4690	4690	4690	0
6	20231208	204400	365955	4690	4690	4690	4690	0
7	20231208	204300	365955	4690	4690	4690	4690	0
8	20231208	204200	365955	4690	4690	4690	4690	0
9	20231208	204100	365955	4690	4690	4690	4690	0
10	20231208	204000	365955	4690	4690	4690	4690	0
11	20231208	203900	365955	4690	4690	4690	4690	0
12	20231208	203800	365955	4690	4690	4690	4690	0
13	20231208	203700	365955	4690	4690	4690	4690	0
14	20231208	203600	365955	4690	4690	4690	4690	0
15	20231208	203500	365955	4690	4690	4690	4690	0
16	20231208	203400	365955	4690	4690	4690	4690	0
17	20231208	203300	365955	4690	4690	4690	4690	0
18	20231208	203200	365955	4690	4690	4690	4690	0
19	20231208	203100	365955	4690	4690	4690	4690	0
20	20231208	203000	365955	4690	4690	4690	4690	0
21	20231208	202900	365955	4690	4690	4690	4690	0
22	20231208	202800	365955	4690	4690	4690	4690	0
23	20231208	202700	365955	4690	4690	4690	4690	0
24	20231208	202600	365955	4690	4690	4690	4690	0
25	20231208	202500	365955	4690	4690	4690	4690	0
26	20231208	202400	365955	4690	4690	4690	4690	0
27	20231208	202300	365955	4690	4690	4690	4690	0
28	20231208	202200	365955	4690	4690	4690	4690	0
29	20231208	202100	365955	4690	4690	4690	4690	0
30	20231208	202000	365955	4690	4690	4690	4690	0
31	20231208	201900	365955	4690	4690	4690	4690	0
32	20231208	201800	365955	4690	4690	4690	4690	1
33	20231208	201700	365955	4690	4690	4690	4690	0
34	20231208	201600	365955	4690	4690	4690	4690	0
35	20231208	201500	365955	4690	4690	4690	4690	0
36	20231208	201400	365955	4690	4690	4690	4690	0
37	20231208	201300	365955	4690	4690	4690	4690	0
38	20231208	201200	365955	4690	4690	4690	4690	0
39	20231208	201100	365955	4690	4690	4690	4690	0
40	20231208	201000	365955	4690	4690	4690	4690	0
41	20231208	200900	365955	4690	4690	4690	4690	0
42	20231208	200800	365955	4690	4690	4690	4690	0
43	20231208	200700	365955	4690	4690	4690	4690	0
44	20231208	200600	365955	4690	4690	4690	4690	0
45	20231208	200500	365955	4690	4690	4690	4690	0
46	20231208	200400	365955	4690	4690	4690	4690	0
47	20231208	200300	365955	4690	4690	4690	4690	0
48	20231208	200200	365955	4690	4690	4690	4690	0
49	20231208	200100	365955	4690	4690	4690	4690	0
50	20231208	200000	365955	4690	4690	4690	4690	0
51	20231208	195900	365955	4690	4690	4690	4690	0
52	20231208	195800	365955	4690	4690	4690	4690	0
53	20231208	195700	365955	4690	4690	4690	4690	0
54	20231208	195600	365955	4690	4690	4690	4690	0
55	20231208	195500	365955	4690	4690	4690	4690	0
56	20231208	195400	365955	4690	4690	4690	4690	0
57	20231208	195300	365955	4690	4690	4690	4690	0
58	20231208	195200	365955	4690	4690	4690	4690	0
59	20231208	195100	365955	4690	4690	4690	4690	0
60	20231208	195000	365955	4690	4690	4690	4690	0
61	20231208	194900	365955	4690	4690	4690	4690	0
62	20231208	194800	365955	4690	4690	4690	4690	1
63	20231208	194700	365955	4690	4690	4690	4690	0
64	20231208	194600	365955	4690	4690	4690	4690	0
65	20231208	194500	365955	4690	4690	4690	4690	0
66	20231208	194400	365955	4690	4690	4690	4690	0
67	20231208	194300	365955	4690	4690	4690	4690	0
68	20231208	194200	365955	4690	4690	4690	4690	0
69	20231208	194100	365955	4690	4690	4690	4690	0
70	20231208	194000	365955	4690	4690	4690	4690	0
71	20231208	193900	365955	4690	4690	4690	4690	0
72	20231208	193800	365955	4690	4690	4690	4690	0
73	20231208	193700	365955	4690	4690	4690	4690	0
74	20231208	193600	365955	4690	4690	4690	4690	0
75	20231208	193500	365955	4690	4690	4690	4690	0
76	20231208	193400	365955	4690	4690	4690	4690	0
77	20231208	193300	365955	4690	4690	4690	4690	0
78	20231208	193200	365955	4690	4690	4690	4690	0
79	20231208	193100	365955	4690	4690	4690	4690	0
80	20231208	193000	365955	4690	4690	4690	4690	0
81	20231208	192900	365955	4690	4690	4690	4690	0
82	20231208	192800	365955	4690	4690	4690	4690	0
83	20231208	192700	365955	4690	4690	4690	4690	0
84	20231208	192600	365955	4690	4690	4690	4690	0
85	20231208	192500	365955	4690	4690	4690	4690	0
86	20231208	192400	365955	4690	4690	4690	4690	0
87	20231208	192300	365955	4690	4690	4690	4690	0
88	20231208	192200	365955	4690	4690	4690	4690	0
89	20231208	192100	365955	4690	4690	4690	4690	0
90	20231208	192000	365955	4690	4690	4690	4690	0
91	20231208	191900	365955	4690	4690	4690	4690	0
92	20231208	191800	365955	4690	4690	4690	4690	1
93	20231208	191700	365955	4690	4690	4690	4690	0
94	20231208	191600	365955	4690	4690	4690	4690	0
95	20231208	191500	365955	4690	4690	4690	4690	0
96	20231208	191400	365955	4690	4690	4690	4690	0
97	20231208	191300	365955	4690	4690	4690	4690	0
98	20231208	191200	365955	4690	4690	4690	4690	0
99	20231208	191100	365955	4690	4690	4690	4690	0
100	20231208	191000	365955	4690	4690	4690	4690	0
101	20231208	190900	365955	4690	4690	4690	4690	0
102	20231208	190800	365955	4690	4690	4690	4690	0
103	20231208	190700	365955	4690	4690	4690	4690	0
104	20231208	190600	365955	4690	4690	4690	4690	0
105	20231208	190500	365955	4690	4690	4690	4690	0
106	20231208	190400	365955	4690	4690	4690	4690	0
107	20231208	190300	365955	4690	4690	4690	4690	0
108	20231208	190200	365955	4690	4690	4690	4690	0
109	20231208	190100	365955	4690	4690	4690	4690	0
110	20231208	190000	365955	4690	4690	4690	4690	0
111	20231208	185900	365955	4690	4690	4690	4690	0
112	20231208	185800	365955	4690	4690	4690	4690	0
113	20231208	185700	365955	4690	4690	4690	4690	0
114	20231208	185600	365955	4690	4690	4690	4690	0
115	20231208	185500	365955	4690	4690	4690	4690	0
116	20231208	185400	365955	4690	4690	4690	4690	0
117	20231208	185300	365955	4690	4690	4690	4690	0
118	20231208	185200	365955	4690	4690	4690	4690	0
119	20231208	185100	365955	4690	4690	4690	4690	0
120	20231208	185000	365955	4690	4690	4690	4690	0
121	20231208	184900	365955	4690	4690	4690	4690	0
122	20231208	184800	365955	4690	4690	4690	4690	1
123	20231208	184700	365955	4690	4690	4690	4690	0
124	20231208	184600	365955	4690	4690	4690	4690	0
125	20231208	184500	365955	4690	4690	4690	4690	0
126	20231208	184400	365955	4690	4690	4690	4690	0
127	20231208	184300	365955	4690	4690	4690	4690	0
128	20231208	184200	365955	4690	4690	4690	4690	0
129	20231208	184100	365955	4690	4690	4690	4690	0
130	20231208	184000	365955	4690	4690	4690	4690	0
131	20231208	183900	365955	4690	4690	4690	4690	0
132	20231208	183800	365955	4690	4690	4690	4690	0
133	20231208	183700	365955	4690	4690	4690	4690	0
134	20231208	183600	365955	4690	4690	4690	4690	0
135	20231208	183500	365955	4690	4690	4690	4690	0
136	20231208	183400	365955	4690	4690	4690	4690	0
137	20231208	183300	365955	4690	4690	4690	4690	0
138	20231208	183200	365955	4690	4690	4690	4690	0
139	20231208	183100	365955	4690	4690	4690	4690	0
140	20231208	183000	365955	4690	4690	4690	4690	0
141	20231208	182900	365955	4690	4690	4690	4690	0
142	20231208	182800	365955	4690	4690	4690	4690	0
143	20231208	182700	365955	4690	4690	4690	4690	0
144	20231208	182600	365955	4690	4690	4690	4690	0
145	20231208	182500	365955	4690	4690	4690	4690	0
146	20231208	182400	365955	4690	4690	4690	4690	0
147	20231208	182300	365955	4690	4690	4690	4690	0
148	20231208	182200	365955	4690	4690	4690	4690	0
149	20231208	182100	365955	4690	4690	4690	4690	0
150	20231208	182000	365955	4690	4690	4690	4690	0
151	20231208	181900	365955	4690	4690	4690	4690	0
152	20231208	181800	365955	4690	4690	4690	4690	1
153	20231208	181700	365955	4690	4690	4690	4690	0
154	20231208	181600	365955	4690	4690	4690	4690	0
155	20231208	181500	365955	4690	4690	4690	4690	0
156	20231208	181400	365955	4690	4690	4690	4690	0
157	20231208	181300	365955	4690	4690	4690	4690	0
158	20231208	181200	365955	4690	4690	4690	4690	0
159	20231208	181100	365955	4690	4690	4690	4690	0
160	20231208	181000	365955	4690	4690	4690	4690	0
161	20231208	180900	365955	4690	4690	4690	4690	0
162	20231208	180800	365955	4690	4690	4690	4690	0
163	20231208	180700	365955	4690	4690	4690	4690	0
164	20231208	180600	365955	4690	4690	4690	4690	0
165	20231208	180500	365955	4690	4690	4690	4690	0
166	20231208	180400	365955	4690	4690	4690	4690	0
167	20231208	180300	365955	4690	4690	4690	4690	0
168	20231208	180200	365955	4690	4690	4690	4690	0
169	20231208	180100	365955	4690	4690	4690	4690	0
170	20231208	180000	365955	4690	4690	4690	4690	0
171	20231208	175900	365955	4690	4690	4690	4690	0
172	20231208	175800	365955	4690	4690	4690	4690	0
173	20231208	175700	365955	4690	4690	4690	4690	0
174	20231208	175600	365955	4690	4690	4690	4690	0
175	20231208	175500	365955	4690	4690	4690	4690	0
176	20231208	175400	365955	4690	4690	4690	4690	0
177	20231208	175300	365955	4690	4690	4690	4690	0
178	20231208	175200	365955	4690	4690	4690	4690	0
179	20231208	175100	365955	4690	4690	4690	4690	0
180	20231208	175000	365955	4690	4690	4690	4690	0
181	20231208	174900	365955	4690	4690	4690	4690	0
182	20231208	174800	365955	4690	4690	4690	4690	1
183	20231208	174700	365955	4690	4690	4690	4690	0
184	20231208	174600	365955	4690	4690	4690	4690	0
185	20231208	174500	365955	4690	4690	4690	4690	0
186	20231208	174400	365955	4690	4690	4690	4690	0
187	20231208	174300	365955	4690	4690	4690	4690	0
188	20231208	174200	365955	4690	4690	4690	4690	0
189	20231208	174100	365955	4690	4690	4690	4690	0
190	20231208	174000	365955	4690	4690	4690	4690	0
191	20231208	173900	365955	4690	4690	4690	4690	0
192	20231208	173800	365955	4690	4690	4690	4690	0
193	20231208	173700	365955	4690	4690	4690	4690	0
194	20231208	173600	365955	4690	4690	4690	4690	0
195	20231208	173500	365955	4690	4690	4690	4690	0
196	20231208	173400	365955	4690	4690	4690	4690	0
197	20231208	173300	365955	4690	4690	4690	4690	0
198	20231208	173200	365955	4690	4690	4690	4690	0
199	20231208	173100	365955	4690	4690	4690	4690	0
200	20231208	173000	365955	4690	4690	4690	4690	0
201	20231208	172900	365955	4690	4690	4690	4690	0
202	20231208	172800	365955	4690	4690	4690	4690	0
203	20231208	172700	365955	4690	4690	4690	4690	0
204	20231208	172600	365955	4690	4690	4690	4690	0
205	20231208	172500	365955	4690	4690	4690	4690	0
206	20231208	172400	365955	4690	4690	4690	4690	0
207	20231208	172300	365955	4690	4690	4690	4690	0
208	20231208	172200	365955	4690	4690	4690	4690	0
209	20231208	172100	365955	4690	4690	4690	4690	0
210	20231208	172000	365955	4690	4690	4690	4690	0
211	20231208	171900	365955	4690	4690	4690	4690	0
212	20231208	171800	365955	4690	4690	4690	4690	1
213	20231208	171700	365955	4690	4690	4690	4690	0
214	20231208	171600	365955	4690	4690	4690	4690	0
215	20231208	171500	365955	4690	4690	4690	4690	0
216	20231208	171400	365955	4690	4690	4690	4690	0
217	20231208	171300	365955	4690	4690	4690	4690	0
218	20231208	171200	365955	4690	4690	4690	4690	0
219	20231208	171100	365955	4690	4690	4690	4690	0
220	20231208	171000	365955	4690	4690	4690	4690	0
221	20231208	170900	365955	4690	4690	4690	4690	0
222	20231208	170800	365955	4690	4690	4690	4690	0
223	20231208	170700	365955	4690	4690	4690	4690	0
224	20231208	170600	365955	4690	4690	4690	4690	0
225	20231208	170500	365955	4690	4690	4690	4690	0
226	20231208	170400	365955	4690	4690	4690	4690	0
227	20231208	170300	365955	4690	4690	4690	4690	0
228	20231208	170200	365955	4690	4690	4690	4690	0
229	20231208	170100	365955	4690	4690	4690	4690	0
230	20231208	170000	365955	4690	4690	4690	4690	0
231	20231208	165900	365955	4690	4690	4690	4690	0
232	20231208	165800	365955	4690	4690	4690	4690	0
233	20231208	165700	365955	4690	4690	4690	4690	0
234	20231208	165600	365955	4690	4690	4690	4690	0
235	20231208	165500	365955	4690	4690	4690	4690	0
236	20231208	165400	365955	4690	4690	4690	4690	0
237	20231208	165300	365955	4690	4690	4690	4690	0
238	20231208	165200	365955	4690	4690	4690	4690	0
239	20231208	165100	365955	4690	4690	4690	4690	0
240	20231208	165000	365955	4690	4690	4690	4690	0
241	20231208	164900	365955	4690	4690	4690	4690	0
242	20231208	164800	365955	4690	4690	4690	4690	1
243	20231208	164700	365955	4690	4690	4690	4690	0
244	20231208	164600	365955	4690	4690	4690	4690	0
245	20231208	164500	365955	4690	4690	4690	4690	0
246	20231208	164400	365955	4690	4690	4690	4690	0
247	20231208	164300	365955	4690	4690	4690	4690	0
248	20231208	164200	365955	4690	4690	4690	4690	0
249	20231208	164100	365955	4690	4690	4690	4690	0
250	20231208	164000	365955	4690	4690	4690	4690	0
251	20231208	163900	365955	4690	4690	4690	4690	0
252	20231208	163800	365955	4690	4690	4690	4690	0
253	20231208	163700	365955	4690	4690	4690	4690	0
254	20231208	163600	365955	4690	4690	4690	4690	0
255	20231208	163500	365955	4690	4690	4690	4690	0
256	20231208	163400	365955	4690	4690	4690	4690	0
257	20231208	163300	365955	4690	4690	4690	4690	0
258	20231208	163200	365955	4690	4690	4690	4690	0
259	20231208	163100	365955	4690	4690	4690	4690	0
260	20231208	163000	365955	4690	4690	4690	4690	0
261	20231208	162900	365955	4690	4690	4690	4690	0
262	20231208	162800	365955	4690	4690	4690	4690	0
263	20231208	162700	365955	4690	4690	4690	4690	0
264	20231208	162600	365955	4690	4690	4690	4690	0
265	20231208	162500	365955	4690	4690	4690	4690	0
266	20231208	162400	365955	4690	4690	4690	4690	0
267	20231208	162300	365955	4690	4690	4690	4690	0
268	20231208	162200	365955	4690	4690	4690	4690	0
269	20231208	162100	365955	4690	4690	4690	4690	0
270	20231208	162000	365955	4690	4690	4690	4690	0
271	20231208	161900	365955	4690	4690	4690	4690	0
272	20231208	161800	365955	4690	4690	4690	4690	1
273	20231208	161700	365955	4690	4690	4690	4690	0
274	20231208	161600	365955	4690	4690	4690	4690	0
275	20231208	161500	365955	4690	4690	4690	4690	0
276	20231208	161400	365955	4690	4690	4690	4690	0
277	20231208	161300	365955	4690	4690	4690	4690	0
278	20231208	161200	365955	4690	4690	4690	4690	0
279	20231208	161100	365955	4690	4690	4690	4690	0
280	20231208	161000	365955	4690	4690	4690	4690	0
281	20231208	160900	365955	4690	4690	4690	4690	0
282	20231208	160800	365955	4690	4690	4690	4690	0
283	20231208	160700	365955	4690	4690	4690	4690	0
284	20231208	160600	365955	4690	4690	4690	4690	0
285	20231208	160500	365955	4690	4690	4690	4690	0
286	20231208	160400	365955	4690	4690	4690	4690	0
287	20231208	160300	365955	4690	4690	4690	4690	0
288	20231208	160200	365955	4690	4690	4690	4690	0
289	20231208	160100	365955	4690	4690	4690	4690	0
290	20231208	160000	365955	4690	4690	4690	4690	0
291	20231208	155900	365955	4690	4690	4690	4690	0
292	20231208	155800	365955	4690	4690	4690	4690	0
293	20231208	155700	365955	4690	4690	4690	4690	0
294	20231208	155600	365955	4690	4690	4690	4690	0
295	20231208	155500	365955	4690	4690	4690	4690	0
296	20231208	155400	365955	4690	4690	4690	4690	0
297	20231208	155300	365955	4690	4690	4690	4690	0
298	20231208	155200	365955	4690	4690	4690	4690	0
299	20231208	155100	365955	4690	4690	4690	4690	0
300	20231208	155000	365955	4690	4690	4690	4690	0
301	20231208	154900	365955	4690	4690	4690	4690	0
302	20231208	154800	365955	4690	4690	4690	4690	1
303	20231208	154700	365955	4690	4690	4690	4690	0
304	20231208	154600	365955	4690	4690	4690	4690	0
305	20231208	154500	365955	4690	4690	4690	4690	0
306	20231208	154400	365955	4690	4690	4690	4690	0
307	20231208	154300	365955	4690	4690	4690	4690	0
308	20231208	154200	365955	4690	4690	4690	4690	0
309	20231208	154100	365955	4690	4690	4690	4690	0
310	20231208	154000	365955	4690	4690	4690	4690	0
311	20231208	153900	365955	4690	4690	4690	4690	0
312	20231208	153800	365955	4690	4690	4690	4690	0
313	20231208	153700	365955	4690	4690	4690	4690	0
314	20231208	153600	365955	4690	4690	4690	4690	0
315	20231208	153500	365955	4690	4690	4690	4690	0
316	20231208	153400	365955	4690	4690	4690	4690	0
317	20231208	153300	365955	4690	4690	4690	4690	0
318	20231208	153200	365955	4690	4690	4690	4690	0
319	20231208	153100	365955	4690	4690	4690	4690	0
320	20231208	153000	365955	4690	4690	4690	4690	1
321	20231208	152900	361265	4605	4605	4605	4605	0
322	20231208	152800	361265	4605	4605	4605	4605	0
323	20231208	152700	361265	4605	4605	4605	4605	0
324	20231208	152600	361265	4605	4605	4605	4605	0
325	20231208	152500	361265	4605	4605	4605	4605	0
326	20231208	152400	361265	4605	4605	4605	4605	0
327	20231208	152300	361265	4605	4605	4605	4605	0
328	20231208	152200	361265	4605	4605	4605	4605	0
329	20231208	152100	361265	4605	4605	4605	4605	0
330	20231208	152000	361265	4605	4605	4605	4605	0
331	20231208	151900	361265	4605	4605	4605	4605	0
332	20231208	151800	361265	4605	4605	4605	4605	0
333	20231208	151700	361265	4605	4605	4605	4605	0
334	20231208	151600	361265	4605	4605	4605	4605	0
335	20231208	151500	361265	4605	4605	4605	4605	0
336	20231208	151400	361265	4605	4605	4605	4605	0
337	20231208	151300	361265	4605	4605	4605	4605	0
338	20231208	151200	361265	4605	4605	4605	4605	0
339	20231208	151100	361265	4605	4605	4605	4605	0
340	20231208	151000	361265	4605	4605	4605	4605	0
341	20231208	150900	361265	4605	4605	4605	4605	0
342	20231208	150800	361265	4605	4605	4605	4605	0
343	20231208	150700	361265	4605	4605	4605	4605	0
344	20231208	150600	361265	4605	4605	4605	4605	0
345	20231208	150500	361265	4605	4605	4605	4605	0
346	20231208	150400	361265	4605	4605	4605	4605	0
347	20231208	150300	361265	4605	4605	4605	4605	0
348	20231208	150200	361265	4605	4605	4605	4605	0
349	20231208	150100	361265	4605	4605	4605	4605	0
350	20231208	150000	361265	4605	4605	4605	4605	0
351	20231208	145900	361265	4605	4605	4605	4605	25
352	20231208	145800	246140	4610	4640	4640	4610	33
353	20231208	145700	93700	4645	4655	4655	4645	14
354	20231208	145600	28555	4950	4950	4950	4950	0
355	20231208	145500	28555	4950	4950	4950	4950	0
356	20231208	145400	28555	4950	4950	4950	4950	0
357	20231208	145300	28555	4950	4950	4950	4950	0
358	20231208	145200	28555	4950	4950	4950	4950	0
359	20231208	145100	28555	4950	4950	4950	4950	0
360	20231208	145000	28555	4950	4950	4950	4950	0
361	20231208	144900	28555	4950	4950	4950	4950	0
362	20231208	144800	28555	4950	4950	4950	4950	0
363	20231208	144700	28555	4950	4950	4950	4950	0
364	20231208	144600	28555	4950	4950	4950	4950	0
365	20231208	144500	28555	4950	4950	4950	4950	0
366	20231208	144400	28555	4950	4950	4950	4950	0
367	20231208	144300	28555	4950	4950	4950	4950	0
368	20231208	144200	28555	4950	4950	4950	4950	0
369	20231208	144100	28555	4950	4950	4950	4950	0
370	20231208	144000	28555	4950	4950	4950	4950	0
371	20231208	143900	28555	4950	4950	4950	4950	0
372	20231208	143800	28555	4950	4950	4950	4950	0
373	20231208	143700	28555	4950	4950	4950	4950	0
374	20231208	143600	28555	4950	4950	4950	4950	0
375	20231208	143500	28555	4950	4950	4950	4950	0
376	20231208	143400	28555	4950	4950	4950	4950	0
377	20231208	143300	28555	4950	4950	4950	4950	0
378	20231208	143200	28555	4950	4950	4950	4950	0
379	20231208	143100	28555	4950	4950	4950	4950	0
380	20231208	143000	28555	4950	4950	4950	4950	0
381	20231208	142900	28555	4950	4950	4950	4950	0
382	20231208	142800	28555	4950	4950	4950	4950	0
383	20231208	142700	28555	4950	4950	4950	4950	0
384	20231208	142600	28555	4950	4950	4950	4950	0
385	20231208	142500	28555	4950	4950	4950	4950	0
386	20231208	142400	28555	4950	4950	4950	4950	0
387	20231208	142300	28555	4950	4950	4950	4950	0
388	20231208	142200	28555	4950	4950	4950	4950	0
389	20231208	142100	28555	4950	4950	4950	4950	0
390	20231208	142000	28555	4950	4950	4950	4950	0
391	20231208	141900	28555	4950	4950	4950	4950	0
392	20231208	141800	28555	4950	4950	4950	4950	0
393	20231208	141700	28555	4950	4950	4950	4950	0
394	20231208	141600	28555	4950	4950	4950	4950	0
395	20231208	141500	28555	4950	4950	4950	4950	0
396	20231208	141400	28555	4950	4950	4950	4950	0
397	20231208	141300	28555	4950	4950	4950	4950	0
398	20231208	141200	28555	4950	4950	4950	4950	0
399	20231208	141100	28555	4950	4950	4950	4950	0
400	20231208	141000	28555	4950	4950	4950	4950	0
401	20231208	140900	28555	4950	4950	4950	4950	0
402	20231208	140800	28555	4950	4950	4950	4950	0
403	20231208	140700	28555	4950	4950	4950	4950	0
404	20231208	140600	28555	4950	4950	4950	4950	0
405	20231208	140500	28555	4950	4950	4950	4950	0
406	20231208	140400	28555	4950	4950	4950	4950	0
407	20231208	140300	28555	4950	4950	4950	4950	0
408	20231208	140200	28555	4950	4950	4950	4950	0
409	20231208	140100	28555	4950	4950	4950	4950	0
410	20231208	140000	28555	4950	4950	4950	4950	0
411	20231208	135900	28555	4950	4950	4950	4950	0
412	20231208	135800	28555	4950	4950	4950	4950	0
413	20231208	135700	28555	4950	4950	4950	4950	0
414	20231208	135600	28555	4950	4950	4950	4950	0
415	20231208	135500	28555	4950	4950	4950	4950	0
416	20231208	135400	28555	4950	4950	4950	4950	0
417	20231208	135300	28555	4950	4950	4950	4950	0
418	20231208	135200	28555	4950	4950	4950	4950	0
419	20231208	135100	28555	4950	4950	4950	4950	0
420	20231208	135000	28555	4950	4950	4950	4950	0
421	20231208	134900	28555	4950	4950	4950	4950	0
422	20231208	134800	28555	4950	4950	4950	4950	0
423	20231208	134700	28555	4950	4950	4950	4950	0
424	20231208	134600	28555	4950	4950	4950	4950	0
425	20231208	134500	28555	4950	4950	4950	4950	0
426	20231208	134400	28555	4950	4950	4950	4950	0
427	20231208	134300	28555	4950	4950	4950	4950	0
428	20231208	134200	28555	4950	4950	4950	4950	0
429	20231208	134100	28555	4950	4950	4950	4950	0
430	20231208	134000	28555	4950	4950	4950	4950	0
431	20231208	133900	28555	4950	4950	4950	4950	0
432	20231208	133800	28555	4950	4950	4950	4950	0
433	20231208	133700	28555	4950	4950	4950	4950	0
434	20231208	133600	28555	4950	4950	4950	4950	0
435	20231208	133500	28555	4950	4950	4950	4950	0
436	20231208	133400	28555	4950	4950	4950	4950	0
437	20231208	133300	28555	4950	4950	4950	4950	0
438	20231208	133200	28555	4950	4950	4950	4950	0
439	20231208	133100	28555	4950	4950	4950	4950	0
440	20231208	133000	28555	4950	4950	4950	4950	0
441	20231208	132900	28555	4950	4950	4950	4950	0
442	20231208	132800	28555	4950	4950	4950	4950	0
443	20231208	132700	28555	4950	4950	4950	4950	0
444	20231208	132600	28555	4950	4950	4950	4950	0
445	20231208	132500	28555	4950	4950	4950	4950	0
446	20231208	132400	28555	4950	4950	4950	4950	0
447	20231208	132300	28555	4950	4950	4950	4950	0
448	20231208	132200	28555	4950	4950	4950	4950	0
449	20231208	132100	28555	4950	4950	4950	4950	0
450	20231208	132000	28555	4950	4950	4950	4950	0
451	20231208	131900	28555	4950	4950	4950	4950	0
452	20231208	131800	28555	4950	4950	4950	4950	0
453	20231208	131700	28555	4950	4950	4950	4950	0
454	20231208	131600	28555	4950	4950	4950	4950	0
455	20231208	131500	28555	4950	4950	4950	4950	0
456	20231208	131400	28555	4950	4950	4950	4950	0
457	20231208	131300	28555	4950	4950	4950	4950	0
458	20231208	131200	28555	4950	4950	4950	4950	0
459	20231208	131100	28555	4950	4950	4950	4950	0
460	20231208	131000	28555	4950	4950	4950	4950	0
461	20231208	130900	28555	4950	4950	4950	4950	0
462	20231208	130800	28555	4950	4950	4950	4950	0
463	20231208	130700	28555	4950	4950	4950	4950	0
464	20231208	130600	28555	4950	4950	4950	4950	0
465	20231208	130500	28555	4950	4950	4950	4950	0
466	20231208	130400	28555	4950	4950	4950	4950	0
467	20231208	130300	28555	4950	4950	4950	4950	0
468	20231208	130200	28555	4950	4950	4950	4950	0
469	20231208	130100	28555	4950	4950	4950	4950	0
470	20231208	130000	28555	4950	4950	4950	4950	0
471	20231208	125900	28555	4950	4950	4950	4950	0
472	20231208	125800	28555	4950	4950	4950	4950	0
473	20231208	125700	28555	4950	4950	4950	4950	0
474	20231208	125600	28555	4950	4950	4950	4950	0
475	20231208	125500	28555	4950	4950	4950	4950	0
476	20231208	125400	28555	4950	4950	4950	4950	0
477	20231208	125300	28555	4950	4950	4950	4950	0
478	20231208	125200	28555	4950	4950	4950	4950	0
479	20231208	125100	28555	4950	4950	4950	4950	0
480	20231208	125000	28555	4950	4950	4950	4950	0
481	20231208	124900	28555	4950	4950	4950	4950	0
482	20231208	124800	28555	4950	4950	4950	4950	0
483	20231208	124700	28555	4950	4950	4950	4950	0
484	20231208	124600	28555	4950	4950	4950	4950	0
485	20231208	124500	28555	4950	4950	4950	4950	0
486	20231208	124400	28555	4950	4950	4950	4950	0
487	20231208	124300	28555	4950	4950	4950	4950	0
488	20231208	124200	28555	4950	4950	4950	4950	0
489	20231208	124100	28555	4950	4950	4950	4950	0
490	20231208	124000	28555	4950	4950	4950	4950	0
491	20231208	123900	28555	4950	4950	4950	4950	0
492	20231208	123800	28555	4950	4950	4950	4950	0
493	20231208	123700	28555	4950	4950	4950	4950	0
494	20231208	123600	28555	4950	4950	4950	4950	0
495	20231208	123500	28555	4950	4950	4950	4950	0
496	20231208	123400	28555	4950	4950	4950	4950	0
497	20231208	123300	28555	4950	4950	4950	4950	0
498	20231208	123200	28555	4950	4950	4950	4950	0
499	20231208	123100	28555	4950	4950	4950	4950	0
500	20231208	123000	28555	4950	4950	4950	4950	0
501	20231208	122900	28555	4950	4950	4950	4950	0
502	20231208	122800	28555	4950	4950	4950	4950	0
503	20231208	122700	28555	4950	4950	4950	4950	0
504	20231208	122600	28555	4950	4950	4950	4950	0
505	20231208	122500	28555	4950	4950	4950	4950	0
506	20231208	122400	28555	4950	4950	4950	4950	0
507	20231208	122300	28555	4950	4950	4950	4950	0
508	20231208	122200	28555	4950	4950	4950	4950	0
509	20231208	122100	28555	4950	4950	4950	4950	0
510	20231208	122000	28555	4950	4950	4950	4950	1
511	20231208	121900	23605	4650	4650	4650	4650	0
512	20231208	121800	23605	4650	4650	4650	4650	0
513	20231208	121700	23605	4650	4650	4650	4650	0
514	20231208	121600	23605	4650	4650	4650	4650	0
515	20231208	121500	23605	4650	4650	4650	4650	0
516	20231208	121400	23605	4650	4650	4650	4650	0
517	20231208	121300	23605	4650	4650	4650	4650	0
518	20231208	121200	23605	4650	4650	4650	4650	0
519	20231208	121100	23605	4650	4650	4650	4650	0
520	20231208	121000	23605	4650	4650	4650	4650	0
521	20231208	120900	23605	4650	4650	4650	4650	0
522	20231208	120800	23605	4650	4650	4650	4650	0
523	20231208	120700	23605	4650	4650	4650	4650	0
524	20231208	120600	23605	4650	4650	4650	4650	0
525	20231208	120500	23605	4650	4650	4650	4650	0
526	20231208	120400	23605	4650	4650	4650	4650	0
527	20231208	120300	23605	4650	4650	4650	4650	0
528	20231208	120200	23605	4650	4650	4650	4650	0
529	20231208	120100	23605	4650	4650	4650	4650	0
530	20231208	120000	23605	4650	4650	4650	4650	0
531	20231208	115900	23605	4650	4650	4650	4650	0
532	20231208	115800	23605	4650	4650	4650	4650	0
533	20231208	115700	23605	4650	4650	4650	4650	0
534	20231208	115600	23605	4650	4650	4650	4650	0
535	20231208	115500	23605	4650	4650	4650	4650	0
536	20231208	115400	23605	4650	4650	4650	4650	0
537	20231208	115300	23605	4650	4650	4650	4650	0
538	20231208	115200	23605	4650	4650	4650	4650	0
539	20231208	115100	23605	4650	4650	4650	4650	0
540	20231208	115000	23605	4650	4650	4650	4650	0
541	20231208	114900	23605	4650	4655	4655	4650	4
542	20231208	114800	4995	4995	4995	4995	4995	0
543	20231208	114700	4995	4995	4995	4995	4995	0
544	20231208	114600	4995	4995	4995	4995	4995	0
545	20231208	114500	4995	4995	4995	4995	4995	0
546	20231208	114400	4995	4995	4995	4995	4995	0
547	20231208	114300	4995	4995	4995	4995	4995	0
548	20231208	114200	4995	4995	4995	4995	4995	0
549	20231208	114100	4995	4995	4995	4995	4995	0
550	20231208	114000	4995	4995	4995	4995	4995	0
551	20231208	113900	4995	4995	4995	4995	4995	0
552	20231208	113800	4995	4995	4995	4995	4995	0
553	20231208	113700	4995	4995	4995	4995	4995	0
554	20231208	113600	4995	4995	4995	4995	4995	0
555	20231208	113500	4995	4995	4995	4995	4995	0
556	20231208	113400	4995	4995	4995	4995	4995	0
557	20231208	113300	4995	4995	4995	4995	4995	0
558	20231208	113200	4995	4995	4995	4995	4995	0
559	20231208	113100	4995	4995	4995	4995	4995	0
560	20231208	113000	4995	4995	4995	4995	4995	0
561	20231208	112900	4995	4995	4995	4995	4995	0
562	20231208	112800	4995	4995	4995	4995	4995	0
563	20231208	112700	4995	4995	4995	4995	4995	0
564	20231208	112600	4995	4995	4995	4995	4995	0
565	20231208	112500	4995	4995	4995	4995	4995	0
566	20231208	112400	4995	4995	4995	4995	4995	0
567	20231208	112300	4995	4995	4995	4995	4995	0
568	20231208	112200	4995	4995	4995	4995	4995	0
569	20231208	112100	4995	4995	4995	4995	4995	0
570	20231208	112000	4995	4995	4995	4995	4995	0
571	20231208	111900	4995	4995	4995	4995	4995	0
572	20231208	111800	4995	4995	4995	4995	4995	0
573	20231208	111700	4995	4995	4995	4995	4995	0
574	20231208	111600	4995	4995	4995	4995	4995	0
575	20231208	111500	4995	4995	4995	4995	4995	0
576	20231208	111400	4995	4995	4995	4995	4995	0
577	20231208	111300	4995	4995	4995	4995	4995	0
578	20231208	111200	4995	4995	4995	4995	4995	0
579	20231208	111100	4995	4995	4995	4995	4995	0
580	20231208	111000	4995	4995	4995	4995	4995	0
581	20231208	110900	4995	4995	4995	4995	4995	0
582	20231208	110800	4995	4995	4995	4995	4995	0
583	20231208	110700	4995	4995	4995	4995	4995	0
584	20231208	110600	4995	4995	4995	4995	4995	0
585	20231208	110500	4995	4995	4995	4995	4995	0
586	20231208	110400	4995	4995	4995	4995	4995	0
587	20231208	110300	4995	4995	4995	4995	4995	0
588	20231208	110200	4995	4995	4995	4995	4995	0
589	20231208	110100	4995	4995	4995	4995	4995	0
590	20231208	110000	4995	4995	4995	4995	4995	0
591	20231208	105900	4995	4995	4995	4995	4995	0
592	20231208	105800	4995	4995	4995	4995	4995	0
593	20231208	105700	4995	4995	4995	4995	4995	0
594	20231208	105600	4995	4995	4995	4995	4995	0
595	20231208	105500	4995	4995	4995	4995	4995	0
596	20231208	105400	4995	4995	4995	4995	4995	0
597	20231208	105300	4995	4995	4995	4995	4995	0
598	20231208	105200	4995	4995	4995	4995	4995	0
599	20231208	105100	4995	4995	4995	4995	4995	0
600	20231208	105000	4995	4995	4995	4995	4995	0
601	20231208	104900	4995	4995	4995	4995	4995	0
602	20231208	104800	4995	4995	4995	4995	4995	0
603	20231208	104700	4995	4995	4995	4995	4995	0
604	20231208	104600	4995	4995	4995	4995	4995	0
605	20231208	104500	4995	4995	4995	4995	4995	0
606	20231208	104400	4995	4995	4995	4995	4995	0
607	20231208	104300	4995	4995	4995	4995	4995	0
608	20231208	104200	4995	4995	4995	4995	4995	0
609	20231208	104100	4995	4995	4995	4995	4995	0
610	20231208	104000	4995	4995	4995	4995	4995	0
611	20231208	103900	4995	4995	4995	4995	4995	0
612	20231208	103800	4995	4995	4995	4995	4995	0
613	20231208	103700	4995	4995	4995	4995	4995	0
614	20231208	103600	4995	4995	4995	4995	4995	0
615	20231208	103500	4995	4995	4995	4995	4995	0
616	20231208	103400	4995	4995	4995	4995	4995	0
617	20231208	103300	4995	4995	4995	4995	4995	0
618	20231208	103200	4995	4995	4995	4995	4995	0
619	20231208	103100	4995	4995	4995	4995	4995	0
620	20231208	103000	4995	4995	4995	4995	4995	0
621	20231208	102900	4995	4995	4995	4995	4995	0
622	20231208	102800	4995	4995	4995	4995	4995	0
623	20231208	102700	4995	4995	4995	4995	4995	0
624	20231208	102600	4995	4995	4995	4995	4995	0
625	20231208	102500	4995	4995	4995	4995	4995	0
626	20231208	102400	4995	4995	4995	4995	4995	0
627	20231208	102300	4995	4995	4995	4995	4995	0
628	20231208	102200	4995	4995	4995	4995	4995	0
629	20231208	102100	4995	4995	4995	4995	4995	0
630	20231208	102000	4995	4995	4995	4995	4995	0
631	20231208	101900	4995	4995	4995	4995	4995	0
632	20231208	101800	4995	4995	4995	4995	4995	0
633	20231208	101700	4995	4995	4995	4995	4995	0
634	20231208	101600	4995	4995	4995	4995	4995	0
635	20231208	101500	4995	4995	4995	4995	4995	0
636	20231208	101400	4995	4995	4995	4995	4995	0
637	20231208	101300	4995	4995	4995	4995	4995	0
638	20231208	101200	4995	4995	4995	4995	4995	0
639	20231208	101100	4995	4995	4995	4995	4995	0
640	20231208	101000	4995	4995	4995	4995	4995	0
641	20231208	100900	4995	4995	4995	4995	4995	0
642	20231208	100800	4995	4995	4995	4995	4995	0
643	20231208	100700	4995	4995	4995	4995	4995	0
644	20231208	100600	4995	4995	4995	4995	4995	0
645	20231208	100500	4995	4995	4995	4995	4995	0
646	20231208	100400	4995	4995	4995	4995	4995	0
647	20231208	100300	4995	4995	4995	4995	4995	0
648	20231208	100200	4995	4995	4995	4995	4995	0
649	20231208	100100	4995	4995	4995	4995	4995	0
650	20231208	100000	4995	4995	4995	4995	4995	0
651	20231208	095900	4995	4995	4995	4995	4995	0
652	20231208	095800	4995	4995	4995	4995	4995	0
653	20231208	095700	4995	4995	4995	4995	4995	0
654	20231208	095600	4995	4995	4995	4995	4995	0
655	20231208	095500	4995	4995	4995	4995	4995	0
656	20231208	095400	4995	4995	4995	4995	4995	0
657	20231208	095300	4995	4995	4995	4995	4995	0
658	20231208	095200	4995	4995	4995	4995	4995	0
659	20231208	095100	4995	4995	4995	4995	4995	0
660	20231208	095000	4995	4995	4995	4995	4995	0
661	20231208	094900	4995	4995	4995	4995	4995	0
662	20231208	094800	4995	4995	4995	4995	4995	0
663	20231208	094700	4995	4995	4995	4995	4995	0
664	20231208	094600	4995	4995	4995	4995	4995	0
665	20231208	094500	4995	4995	4995	4995	4995	0
666	20231208	094400	4995	4995	4995	4995	4995	0
667	20231208	094300	4995	4995	4995	4995	4995	0
668	20231208	094200	4995	4995	4995	4995	4995	0
669	20231208	094100	4995	4995	4995	4995	4995	0
670	20231208	094000	4995	4995	4995	4995	4995	0
671	20231208	093900	4995	4995	4995	4995	4995	0
672	20231208	093800	4995	4995	4995	4995	4995	0
673	20231208	093700	4995	4995	4995	4995	4995	0
674	20231208	093600	4995	4995	4995	4995	4995	0
675	20231208	093500	4995	4995	4995	4995	4995	0
676	20231208	093400	4995	4995	4995	4995	4995	0
677	20231208	093300	4995	4995	4995	4995	4995	0
678	20231208	093200	4995	4995	4995	4995	4995	0
679	20231208	093100	4995	4995	4995	4995	4995	0
680	20231208	093000	4995	4995	4995	4995	4995	0
681	20231208	092900	4995	4995	4995	4995	4995	0
682	20231208	092800	4995	4995	4995	4995	4995	0
683	20231208	092700	4995	4995	4995	4995	4995	0
684	20231208	092600	4995	4995	4995	4995	4995	0
685	20231208	092500	4995	4995	4995	4995	4995	0
686	20231208	092400	4995	4995	4995	4995	4995	0
687	20231208	092300	4995	4995	4995	4995	4995	0
688	20231208	092200	4995	4995	4995	4995	4995	0
689	20231208	092100	4995	4995	4995	4995	4995	0
690	20231208	092000	4995	4995	4995	4995	4995	0
691	20231208	091900	4995	4995	4995	4995	4995	0
692	20231208	091800	4995	4995	4995	4995	4995	0
693	20231208	091700	4995	4995	4995	4995	4995	0
694	20231208	091600	4995	4995	4995	4995	4995	0
695	20231208	091500	4995	4995	4995	4995	4995	0
696	20231208	091400	4995	4995	4995	4995	4995	0
697	20231208	091300	4995	4995	4995	4995	4995	0
698	20231208	091200	4995	4995	4995	4995	4995	0
699	20231208	091100	4995	4995	4995	4995	4995	0
700	20231208	091000	4995	4995	4995	4995	4995	0
701	20231208	090900	4995	4995	4995	4995	4995	0
702	20231208	090800	4995	4995	4995	4995	4995	0
703	20231208	090700	4995	4995	4995	4995	4995	0
704	20231208	090600	4995	4995	4995	4995	4995	0
705	20231208	090500	4995	4995	4995	4995	4995	0
706	20231208	090400	4995	4995	4995	4995	4995	0
707	20231208	090300	4995	4995	4995	4995	4995	0
708	20231208	090200	4995	4995	4995	4995	4995	0
709	20231208	090100	4995	4995	4995	4995	4995	1
710	20231208	090000	0	4995	4995	4995	4995	0