KissMeData/257990/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204600	216340	4595	4595	4595	4595	1
3	20231220	204500	216340	4595	4595	4595	4595	0
4	20231220	204400	216340	4595	4595	4595	4595	0
5	20231220	204300	216340	4595	4595	4595	4595	0
6	20231220	204200	216340	4595	4595	4595	4595	0
7	20231220	204100	216340	4595	4595	4595	4595	0
8	20231220	204000	216340	4595	4595	4595	4595	0
9	20231220	203900	216340	4595	4595	4595	4595	0
10	20231220	203800	216340	4595	4595	4595	4595	0
11	20231220	203700	216340	4595	4595	4595	4595	0
12	20231220	203600	216340	4595	4595	4595	4595	0
13	20231220	203500	216340	4595	4595	4595	4595	0
14	20231220	203400	216340	4595	4595	4595	4595	0
15	20231220	203300	216340	4595	4595	4595	4595	0
16	20231220	203200	216340	4595	4595	4595	4595	0
17	20231220	203100	216340	4595	4595	4595	4595	0
18	20231220	203000	216340	4595	4595	4595	4595	0
19	20231220	202900	216340	4595	4595	4595	4595	0
20	20231220	202800	216340	4595	4595	4595	4595	0
21	20231220	202700	216340	4595	4595	4595	4595	0
22	20231220	202600	216340	4595	4595	4595	4595	0
23	20231220	202500	216340	4595	4595	4595	4595	0
24	20231220	202400	216340	4595	4595	4595	4595	0
25	20231220	202300	216340	4595	4595	4595	4595	0
26	20231220	202200	216340	4595	4595	4595	4595	0
27	20231220	202100	216340	4595	4595	4595	4595	0
28	20231220	202000	216340	4595	4595	4595	4595	0
29	20231220	201900	216340	4595	4595	4595	4595	0
30	20231220	201800	216340	4595	4595	4595	4595	0
31	20231220	201700	216340	4595	4595	4595	4595	0
32	20231220	201600	216340	4595	4595	4595	4595	1
33	20231220	201500	216340	4595	4595	4595	4595	0
34	20231220	201400	216340	4595	4595	4595	4595	0
35	20231220	201300	216340	4595	4595	4595	4595	0
36	20231220	201200	216340	4595	4595	4595	4595	0
37	20231220	201100	216340	4595	4595	4595	4595	0
38	20231220	201000	216340	4595	4595	4595	4595	0
39	20231220	200900	216340	4595	4595	4595	4595	0
40	20231220	200800	216340	4595	4595	4595	4595	0
41	20231220	200700	216340	4595	4595	4595	4595	0
42	20231220	200600	216340	4595	4595	4595	4595	0
43	20231220	200500	216340	4595	4595	4595	4595	0
44	20231220	200400	216340	4595	4595	4595	4595	0
45	20231220	200300	216340	4595	4595	4595	4595	0
46	20231220	200200	216340	4595	4595	4595	4595	0
47	20231220	200100	216340	4595	4595	4595	4595	0
48	20231220	200000	216340	4595	4595	4595	4595	0
49	20231220	195900	216340	4595	4595	4595	4595	0
50	20231220	195800	216340	4595	4595	4595	4595	0
51	20231220	195700	216340	4595	4595	4595	4595	0
52	20231220	195600	216340	4595	4595	4595	4595	0
53	20231220	195500	216340	4595	4595	4595	4595	0
54	20231220	195400	216340	4595	4595	4595	4595	0
55	20231220	195300	216340	4595	4595	4595	4595	0
56	20231220	195200	216340	4595	4595	4595	4595	0
57	20231220	195100	216340	4595	4595	4595	4595	0
58	20231220	195000	216340	4595	4595	4595	4595	0
59	20231220	194900	216340	4595	4595	4595	4595	0
60	20231220	194800	216340	4595	4595	4595	4595	0
61	20231220	194700	216340	4595	4595	4595	4595	0
62	20231220	194600	216340	4595	4595	4595	4595	1
63	20231220	194500	216340	4595	4595	4595	4595	0
64	20231220	194400	216340	4595	4595	4595	4595	0
65	20231220	194300	216340	4595	4595	4595	4595	0
66	20231220	194200	216340	4595	4595	4595	4595	0
67	20231220	194100	216340	4595	4595	4595	4595	0
68	20231220	194000	216340	4595	4595	4595	4595	0
69	20231220	193900	216340	4595	4595	4595	4595	0
70	20231220	193800	216340	4595	4595	4595	4595	0
71	20231220	193700	216340	4595	4595	4595	4595	0
72	20231220	193600	216340	4595	4595	4595	4595	0
73	20231220	193500	216340	4595	4595	4595	4595	0
74	20231220	193400	216340	4595	4595	4595	4595	0
75	20231220	193300	216340	4595	4595	4595	4595	0
76	20231220	193200	216340	4595	4595	4595	4595	0
77	20231220	193100	216340	4595	4595	4595	4595	0
78	20231220	193000	216340	4595	4595	4595	4595	0
79	20231220	192900	216340	4595	4595	4595	4595	0
80	20231220	192800	216340	4595	4595	4595	4595	0
81	20231220	192700	216340	4595	4595	4595	4595	0
82	20231220	192600	216340	4595	4595	4595	4595	0
83	20231220	192500	216340	4595	4595	4595	4595	0
84	20231220	192400	216340	4595	4595	4595	4595	0
85	20231220	192300	216340	4595	4595	4595	4595	0
86	20231220	192200	216340	4595	4595	4595	4595	0
87	20231220	192100	216340	4595	4595	4595	4595	0
88	20231220	192000	216340	4595	4595	4595	4595	0
89	20231220	191900	216340	4595	4595	4595	4595	0
90	20231220	191800	216340	4595	4595	4595	4595	0
91	20231220	191700	216340	4595	4595	4595	4595	0
92	20231220	191600	216340	4595	4595	4595	4595	1
93	20231220	191500	216340	4595	4595	4595	4595	0
94	20231220	191400	216340	4595	4595	4595	4595	0
95	20231220	191300	216340	4595	4595	4595	4595	0
96	20231220	191200	216340	4595	4595	4595	4595	0
97	20231220	191100	216340	4595	4595	4595	4595	0
98	20231220	191000	216340	4595	4595	4595	4595	0
99	20231220	190900	216340	4595	4595	4595	4595	0
100	20231220	190800	216340	4595	4595	4595	4595	0
101	20231220	190700	216340	4595	4595	4595	4595	0
102	20231220	190600	216340	4595	4595	4595	4595	0
103	20231220	190500	216340	4595	4595	4595	4595	0
104	20231220	190400	216340	4595	4595	4595	4595	0
105	20231220	190300	216340	4595	4595	4595	4595	0
106	20231220	190200	216340	4595	4595	4595	4595	0
107	20231220	190100	216340	4595	4595	4595	4595	0
108	20231220	190000	216340	4595	4595	4595	4595	0
109	20231220	185900	216340	4595	4595	4595	4595	0
110	20231220	185800	216340	4595	4595	4595	4595	0
111	20231220	185700	216340	4595	4595	4595	4595	0
112	20231220	185600	216340	4595	4595	4595	4595	0
113	20231220	185500	216340	4595	4595	4595	4595	0
114	20231220	185400	216340	4595	4595	4595	4595	0
115	20231220	185300	216340	4595	4595	4595	4595	0
116	20231220	185200	216340	4595	4595	4595	4595	0
117	20231220	185100	216340	4595	4595	4595	4595	0
118	20231220	185000	216340	4595	4595	4595	4595	0
119	20231220	184900	216340	4595	4595	4595	4595	0
120	20231220	184800	216340	4595	4595	4595	4595	0
121	20231220	184700	216340	4595	4595	4595	4595	0
122	20231220	184600	216340	4595	4595	4595	4595	1
123	20231220	184500	216340	4595	4595	4595	4595	0
124	20231220	184400	216340	4595	4595	4595	4595	0
125	20231220	184300	216340	4595	4595	4595	4595	0
126	20231220	184200	216340	4595	4595	4595	4595	0
127	20231220	184100	216340	4595	4595	4595	4595	0
128	20231220	184000	216340	4595	4595	4595	4595	0
129	20231220	183900	216340	4595	4595	4595	4595	0
130	20231220	183800	216340	4595	4595	4595	4595	0
131	20231220	183700	216340	4595	4595	4595	4595	0
132	20231220	183600	216340	4595	4595	4595	4595	0
133	20231220	183500	216340	4595	4595	4595	4595	0
134	20231220	183400	216340	4595	4595	4595	4595	0
135	20231220	183300	216340	4595	4595	4595	4595	0
136	20231220	183200	216340	4595	4595	4595	4595	0
137	20231220	183100	216340	4595	4595	4595	4595	0
138	20231220	183000	216340	4595	4595	4595	4595	0
139	20231220	182900	216340	4595	4595	4595	4595	0
140	20231220	182800	216340	4595	4595	4595	4595	0
141	20231220	182700	216340	4595	4595	4595	4595	0
142	20231220	182600	216340	4595	4595	4595	4595	0
143	20231220	182500	216340	4595	4595	4595	4595	0
144	20231220	182400	216340	4595	4595	4595	4595	0
145	20231220	182300	216340	4595	4595	4595	4595	0
146	20231220	182200	216340	4595	4595	4595	4595	0
147	20231220	182100	216340	4595	4595	4595	4595	0
148	20231220	182000	216340	4595	4595	4595	4595	0
149	20231220	181900	216340	4595	4595	4595	4595	0
150	20231220	181800	216340	4595	4595	4595	4595	0
151	20231220	181700	216340	4595	4595	4595	4595	0
152	20231220	181600	216340	4595	4595	4595	4595	1
153	20231220	181500	216340	4595	4595	4595	4595	0
154	20231220	181400	216340	4595	4595	4595	4595	0
155	20231220	181300	216340	4595	4595	4595	4595	0
156	20231220	181200	216340	4595	4595	4595	4595	0
157	20231220	181100	216340	4595	4595	4595	4595	0
158	20231220	181000	216340	4595	4595	4595	4595	0
159	20231220	180900	216340	4595	4595	4595	4595	0
160	20231220	180800	216340	4595	4595	4595	4595	0
161	20231220	180700	216340	4595	4595	4595	4595	0
162	20231220	180600	216340	4595	4595	4595	4595	0
163	20231220	180500	216340	4595	4595	4595	4595	0
164	20231220	180400	216340	4595	4595	4595	4595	0
165	20231220	180300	216340	4595	4595	4595	4595	0
166	20231220	180200	216340	4595	4595	4595	4595	0
167	20231220	180100	216340	4595	4595	4595	4595	0
168	20231220	180000	216340	4595	4595	4595	4595	0
169	20231220	175900	216340	4595	4595	4595	4595	0
170	20231220	175800	216340	4595	4595	4595	4595	0
171	20231220	175700	216340	4595	4595	4595	4595	0
172	20231220	175600	216340	4595	4595	4595	4595	0
173	20231220	175500	216340	4595	4595	4595	4595	0
174	20231220	175400	216340	4595	4595	4595	4595	0
175	20231220	175300	216340	4595	4595	4595	4595	0
176	20231220	175200	216340	4595	4595	4595	4595	0
177	20231220	175100	216340	4595	4595	4595	4595	0
178	20231220	175000	216340	4595	4595	4595	4595	0
179	20231220	174900	216340	4595	4595	4595	4595	0
180	20231220	174800	216340	4595	4595	4595	4595	0
181	20231220	174700	216340	4595	4595	4595	4595	0
182	20231220	174600	216340	4595	4595	4595	4595	1
183	20231220	174500	216340	4595	4595	4595	4595	0
184	20231220	174400	216340	4595	4595	4595	4595	0
185	20231220	174300	216340	4595	4595	4595	4595	0
186	20231220	174200	216340	4595	4595	4595	4595	0
187	20231220	174100	216340	4595	4595	4595	4595	0
188	20231220	174000	216340	4595	4595	4595	4595	0
189	20231220	173900	216340	4595	4595	4595	4595	0
190	20231220	173800	216340	4595	4595	4595	4595	0
191	20231220	173700	216340	4595	4595	4595	4595	0
192	20231220	173600	216340	4595	4595	4595	4595	0
193	20231220	173500	216340	4595	4595	4595	4595	0
194	20231220	173400	216340	4595	4595	4595	4595	0
195	20231220	173300	216340	4595	4595	4595	4595	0
196	20231220	173200	216340	4595	4595	4595	4595	0
197	20231220	173100	216340	4595	4595	4595	4595	0
198	20231220	173000	216340	4595	4595	4595	4595	0
199	20231220	172900	216340	4595	4595	4595	4595	0
200	20231220	172800	216340	4595	4595	4595	4595	0
201	20231220	172700	216340	4595	4595	4595	4595	0
202	20231220	172600	216340	4595	4595	4595	4595	0
203	20231220	172500	216340	4595	4595	4595	4595	0
204	20231220	172400	216340	4595	4595	4595	4595	0
205	20231220	172300	216340	4595	4595	4595	4595	0
206	20231220	172200	216340	4595	4595	4595	4595	0
207	20231220	172100	216340	4595	4595	4595	4595	0
208	20231220	172000	216340	4595	4595	4595	4595	0
209	20231220	171900	216340	4595	4595	4595	4595	0
210	20231220	171800	216340	4595	4595	4595	4595	0
211	20231220	171700	216340	4595	4595	4595	4595	0
212	20231220	171600	216340	4595	4595	4595	4595	1
213	20231220	171500	216340	4595	4595	4595	4595	0
214	20231220	171400	216340	4595	4595	4595	4595	0
215	20231220	171300	216340	4595	4595	4595	4595	0
216	20231220	171200	216340	4595	4595	4595	4595	0
217	20231220	171100	216340	4595	4595	4595	4595	0
218	20231220	171000	216340	4595	4595	4595	4595	0
219	20231220	170900	216340	4595	4595	4595	4595	0
220	20231220	170800	216340	4595	4595	4595	4595	0
221	20231220	170700	216340	4595	4595	4595	4595	0
222	20231220	170600	216340	4595	4595	4595	4595	0
223	20231220	170500	216340	4595	4595	4595	4595	0
224	20231220	170400	216340	4595	4595	4595	4595	0
225	20231220	170300	216340	4595	4595	4595	4595	0
226	20231220	170200	216340	4595	4595	4595	4595	0
227	20231220	170100	216340	4595	4595	4595	4595	0
228	20231220	170000	216340	4595	4595	4595	4595	0
229	20231220	165900	216340	4595	4595	4595	4595	0
230	20231220	165800	216340	4595	4595	4595	4595	0
231	20231220	165700	216340	4595	4595	4595	4595	0
232	20231220	165600	216340	4595	4595	4595	4595	0
233	20231220	165500	216340	4595	4595	4595	4595	0
234	20231220	165400	216340	4595	4595	4595	4595	0
235	20231220	165300	216340	4595	4595	4595	4595	0
236	20231220	165200	216340	4595	4595	4595	4595	0
237	20231220	165100	216340	4595	4595	4595	4595	0
238	20231220	165000	216340	4595	4595	4595	4595	0
239	20231220	164900	216340	4595	4595	4595	4595	0
240	20231220	164800	216340	4595	4595	4595	4595	0
241	20231220	164700	216340	4595	4595	4595	4595	0
242	20231220	164600	216340	4595	4595	4595	4595	1
243	20231220	164500	216340	4595	4595	4595	4595	0
244	20231220	164400	216340	4595	4595	4595	4595	0
245	20231220	164300	216340	4595	4595	4595	4595	0
246	20231220	164200	216340	4595	4595	4595	4595	0
247	20231220	164100	216340	4595	4595	4595	4595	0
248	20231220	164000	216340	4595	4595	4595	4595	0
249	20231220	163900	216340	4595	4595	4595	4595	0
250	20231220	163800	216340	4595	4595	4595	4595	0
251	20231220	163700	216340	4595	4595	4595	4595	0
252	20231220	163600	216340	4595	4595	4595	4595	0
253	20231220	163500	216340	4595	4595	4595	4595	0
254	20231220	163400	216340	4595	4595	4595	4595	0
255	20231220	163300	216340	4595	4595	4595	4595	0
256	20231220	163200	216340	4595	4595	4595	4595	0
257	20231220	163100	216340	4595	4595	4595	4595	0
258	20231220	163000	216340	4595	4595	4595	4595	0
259	20231220	162900	216340	4595	4595	4595	4595	0
260	20231220	162800	216340	4595	4595	4595	4595	0
261	20231220	162700	216340	4595	4595	4595	4595	0
262	20231220	162600	216340	4595	4595	4595	4595	0
263	20231220	162500	216340	4595	4595	4595	4595	0
264	20231220	162400	216340	4595	4595	4595	4595	0
265	20231220	162300	216340	4595	4595	4595	4595	0
266	20231220	162200	216340	4595	4595	4595	4595	0
267	20231220	162100	216340	4595	4595	4595	4595	0
268	20231220	162000	216340	4595	4595	4595	4595	0
269	20231220	161900	216340	4595	4595	4595	4595	0
270	20231220	161800	216340	4595	4595	4595	4595	0
271	20231220	161700	216340	4595	4595	4595	4595	0
272	20231220	161600	216340	4595	4595	4595	4595	1
273	20231220	161500	216340	4595	4595	4595	4595	0
274	20231220	161400	216340	4595	4595	4595	4595	0
275	20231220	161300	216340	4595	4595	4595	4595	0
276	20231220	161200	216340	4595	4595	4595	4595	0
277	20231220	161100	216340	4595	4595	4595	4595	0
278	20231220	161000	216340	4595	4595	4595	4595	0
279	20231220	160900	216340	4595	4595	4595	4595	0
280	20231220	160800	216340	4595	4595	4595	4595	0
281	20231220	160700	216340	4595	4595	4595	4595	0
282	20231220	160600	216340	4595	4595	4595	4595	0
283	20231220	160500	216340	4595	4595	4595	4595	0
284	20231220	160400	216340	4595	4595	4595	4595	0
285	20231220	160300	216340	4595	4595	4595	4595	0
286	20231220	160200	216340	4595	4595	4595	4595	0
287	20231220	160100	216340	4595	4595	4595	4595	0
288	20231220	160000	216340	4595	4595	4595	4595	0
289	20231220	155900	216340	4595	4595	4595	4595	0
290	20231220	155800	216340	4595	4595	4595	4595	0
291	20231220	155700	216340	4595	4595	4595	4595	0
292	20231220	155600	216340	4595	4595	4595	4595	0
293	20231220	155500	216340	4595	4595	4595	4595	0
294	20231220	155400	216340	4595	4595	4595	4595	0
295	20231220	155300	216340	4595	4595	4595	4595	0
296	20231220	155200	216340	4595	4595	4595	4595	0
297	20231220	155100	216340	4595	4595	4595	4595	0
298	20231220	155000	216340	4595	4595	4595	4595	0
299	20231220	154900	216340	4595	4595	4595	4595	0
300	20231220	154800	216340	4595	4595	4595	4595	0
301	20231220	154700	216340	4595	4595	4595	4595	0
302	20231220	154600	216340	4595	4595	4595	4595	1
303	20231220	154500	216340	4595	4595	4595	4595	0
304	20231220	154400	216340	4595	4595	4595	4595	0
305	20231220	154300	216340	4595	4595	4595	4595	0
306	20231220	154200	216340	4595	4595	4595	4595	0
307	20231220	154100	216340	4595	4595	4595	4595	0
308	20231220	154000	216340	4595	4595	4595	4595	0
309	20231220	153900	216340	4595	4595	4595	4595	0
310	20231220	153800	216340	4595	4595	4595	4595	0
311	20231220	153700	216340	4595	4595	4595	4595	0
312	20231220	153600	216340	4595	4595	4595	4595	0
313	20231220	153500	216340	4595	4595	4595	4595	0
314	20231220	153400	216340	4595	4595	4595	4595	0
315	20231220	153300	216340	4595	4595	4595	4595	0
316	20231220	153200	216340	4595	4595	4595	4595	0
317	20231220	153100	216340	4595	4595	4595	4595	0
318	20231220	153000	216340	4595	4595	4595	4595	1
319	20231220	152900	211745	4595	4595	4595	4595	0
320	20231220	152800	211745	4595	4595	4595	4595	0
321	20231220	152700	211745	4595	4595	4595	4595	0
322	20231220	152600	211745	4595	4595	4595	4595	0
323	20231220	152500	211745	4595	4595	4595	4595	0
324	20231220	152400	211745	4595	4595	4595	4595	0
325	20231220	152300	211745	4595	4595	4595	4595	0
326	20231220	152200	211745	4595	4595	4595	4595	0
327	20231220	152100	211745	4595	4595	4595	4595	0
328	20231220	152000	211745	4595	4595	4595	4595	0
329	20231220	151900	211745	4595	4595	4595	4595	5
330	20231220	151800	188770	4595	4595	4595	4595	0
331	20231220	151700	188770	4595	4595	4595	4595	0
332	20231220	151600	188770	4595	4595	4595	4595	0
333	20231220	151500	188770	4595	4595	4595	4595	40
334	20231220	151400	4970	4970	4970	4970	4970	0
335	20231220	151300	4970	4970	4970	4970	4970	0
336	20231220	151200	4970	4970	4970	4970	4970	0
337	20231220	151100	4970	4970	4970	4970	4970	0
338	20231220	151000	4970	4970	4970	4970	4970	0
339	20231220	150900	4970	4970	4970	4970	4970	0
340	20231220	150800	4970	4970	4970	4970	4970	0
341	20231220	150700	4970	4970	4970	4970	4970	0
342	20231220	150600	4970	4970	4970	4970	4970	0
343	20231220	150500	4970	4970	4970	4970	4970	0
344	20231220	150400	4970	4970	4970	4970	4970	0
345	20231220	150300	4970	4970	4970	4970	4970	0
346	20231220	150200	4970	4970	4970	4970	4970	0
347	20231220	150100	4970	4970	4970	4970	4970	0
348	20231220	150000	4970	4970	4970	4970	4970	0
349	20231220	145900	4970	4970	4970	4970	4970	0
350	20231220	145800	4970	4970	4970	4970	4970	0
351	20231220	145700	4970	4970	4970	4970	4970	0
352	20231220	145600	4970	4970	4970	4970	4970	0
353	20231220	145500	4970	4970	4970	4970	4970	0
354	20231220	145400	4970	4970	4970	4970	4970	0
355	20231220	145300	4970	4970	4970	4970	4970	0
356	20231220	145200	4970	4970	4970	4970	4970	0
357	20231220	145100	4970	4970	4970	4970	4970	0
358	20231220	145000	4970	4970	4970	4970	4970	0
359	20231220	144900	4970	4970	4970	4970	4970	0
360	20231220	144800	4970	4970	4970	4970	4970	0
361	20231220	144700	4970	4970	4970	4970	4970	0
362	20231220	144600	4970	4970	4970	4970	4970	0
363	20231220	144500	4970	4970	4970	4970	4970	0
364	20231220	144400	4970	4970	4970	4970	4970	0
365	20231220	144300	4970	4970	4970	4970	4970	0
366	20231220	144200	4970	4970	4970	4970	4970	0
367	20231220	144100	4970	4970	4970	4970	4970	0
368	20231220	144000	4970	4970	4970	4970	4970	0
369	20231220	143900	4970	4970	4970	4970	4970	0
370	20231220	143800	4970	4970	4970	4970	4970	0
371	20231220	143700	4970	4970	4970	4970	4970	0
372	20231220	143600	4970	4970	4970	4970	4970	0
373	20231220	143500	4970	4970	4970	4970	4970	0
374	20231220	143400	4970	4970	4970	4970	4970	0
375	20231220	143300	4970	4970	4970	4970	4970	0
376	20231220	143200	4970	4970	4970	4970	4970	0
377	20231220	143100	4970	4970	4970	4970	4970	0
378	20231220	143000	4970	4970	4970	4970	4970	0
379	20231220	142900	4970	4970	4970	4970	4970	0
380	20231220	142800	4970	4970	4970	4970	4970	0
381	20231220	142700	4970	4970	4970	4970	4970	0
382	20231220	142600	4970	4970	4970	4970	4970	0
383	20231220	142500	4970	4970	4970	4970	4970	0
384	20231220	142400	4970	4970	4970	4970	4970	0
385	20231220	142300	4970	4970	4970	4970	4970	0
386	20231220	142200	4970	4970	4970	4970	4970	0
387	20231220	142100	4970	4970	4970	4970	4970	0
388	20231220	142000	4970	4970	4970	4970	4970	0
389	20231220	141900	4970	4970	4970	4970	4970	0
390	20231220	141800	4970	4970	4970	4970	4970	0
391	20231220	141700	4970	4970	4970	4970	4970	0
392	20231220	141600	4970	4970	4970	4970	4970	0
393	20231220	141500	4970	4970	4970	4970	4970	0
394	20231220	141400	4970	4970	4970	4970	4970	0
395	20231220	141300	4970	4970	4970	4970	4970	0
396	20231220	141200	4970	4970	4970	4970	4970	0
397	20231220	141100	4970	4970	4970	4970	4970	0
398	20231220	141000	4970	4970	4970	4970	4970	0
399	20231220	140900	4970	4970	4970	4970	4970	0
400	20231220	140800	4970	4970	4970	4970	4970	0
401	20231220	140700	4970	4970	4970	4970	4970	0
402	20231220	140600	4970	4970	4970	4970	4970	0
403	20231220	140500	4970	4970	4970	4970	4970	0
404	20231220	140400	4970	4970	4970	4970	4970	0
405	20231220	140300	4970	4970	4970	4970	4970	0
406	20231220	140200	4970	4970	4970	4970	4970	0
407	20231220	140100	4970	4970	4970	4970	4970	0
408	20231220	140000	4970	4970	4970	4970	4970	0
409	20231220	135900	4970	4970	4970	4970	4970	0
410	20231220	135800	4970	4970	4970	4970	4970	0
411	20231220	135700	4970	4970	4970	4970	4970	0
412	20231220	135600	4970	4970	4970	4970	4970	0
413	20231220	135500	4970	4970	4970	4970	4970	0
414	20231220	135400	4970	4970	4970	4970	4970	0
415	20231220	135300	4970	4970	4970	4970	4970	0
416	20231220	135200	4970	4970	4970	4970	4970	0
417	20231220	135100	4970	4970	4970	4970	4970	0
418	20231220	135000	4970	4970	4970	4970	4970	0
419	20231220	134900	4970	4970	4970	4970	4970	0
420	20231220	134800	4970	4970	4970	4970	4970	0
421	20231220	134700	4970	4970	4970	4970	4970	0
422	20231220	134600	4970	4970	4970	4970	4970	0
423	20231220	134500	4970	4970	4970	4970	4970	0
424	20231220	134400	4970	4970	4970	4970	4970	0
425	20231220	134300	4970	4970	4970	4970	4970	0
426	20231220	134200	4970	4970	4970	4970	4970	0
427	20231220	134100	4970	4970	4970	4970	4970	0
428	20231220	134000	4970	4970	4970	4970	4970	0
429	20231220	133900	4970	4970	4970	4970	4970	0
430	20231220	133800	4970	4970	4970	4970	4970	0
431	20231220	133700	4970	4970	4970	4970	4970	0
432	20231220	133600	4970	4970	4970	4970	4970	0
433	20231220	133500	4970	4970	4970	4970	4970	0
434	20231220	133400	4970	4970	4970	4970	4970	0
435	20231220	133300	4970	4970	4970	4970	4970	0
436	20231220	133200	4970	4970	4970	4970	4970	0
437	20231220	133100	4970	4970	4970	4970	4970	0
438	20231220	133000	4970	4970	4970	4970	4970	0
439	20231220	132900	4970	4970	4970	4970	4970	0
440	20231220	132800	4970	4970	4970	4970	4970	0
441	20231220	132700	4970	4970	4970	4970	4970	0
442	20231220	132600	4970	4970	4970	4970	4970	0
443	20231220	132500	4970	4970	4970	4970	4970	0
444	20231220	132400	4970	4970	4970	4970	4970	0
445	20231220	132300	4970	4970	4970	4970	4970	0
446	20231220	132200	4970	4970	4970	4970	4970	0
447	20231220	132100	4970	4970	4970	4970	4970	0
448	20231220	132000	4970	4970	4970	4970	4970	0
449	20231220	131900	4970	4970	4970	4970	4970	0
450	20231220	131800	4970	4970	4970	4970	4970	0
451	20231220	131700	4970	4970	4970	4970	4970	0
452	20231220	131600	4970	4970	4970	4970	4970	0
453	20231220	131500	4970	4970	4970	4970	4970	0
454	20231220	131400	4970	4970	4970	4970	4970	0
455	20231220	131300	4970	4970	4970	4970	4970	0
456	20231220	131200	4970	4970	4970	4970	4970	0
457	20231220	131100	4970	4970	4970	4970	4970	0
458	20231220	131000	4970	4970	4970	4970	4970	0
459	20231220	130900	4970	4970	4970	4970	4970	0
460	20231220	130800	4970	4970	4970	4970	4970	0
461	20231220	130700	4970	4970	4970	4970	4970	0
462	20231220	130600	4970	4970	4970	4970	4970	0
463	20231220	130500	4970	4970	4970	4970	4970	0
464	20231220	130400	4970	4970	4970	4970	4970	0
465	20231220	130300	4970	4970	4970	4970	4970	0
466	20231220	130200	4970	4970	4970	4970	4970	0
467	20231220	130100	4970	4970	4970	4970	4970	0
468	20231220	130000	4970	4970	4970	4970	4970	0
469	20231220	125900	4970	4970	4970	4970	4970	0
470	20231220	125800	4970	4970	4970	4970	4970	0
471	20231220	125700	4970	4970	4970	4970	4970	0
472	20231220	125600	4970	4970	4970	4970	4970	0
473	20231220	125500	4970	4970	4970	4970	4970	0
474	20231220	125400	4970	4970	4970	4970	4970	0
475	20231220	125300	4970	4970	4970	4970	4970	0
476	20231220	125200	4970	4970	4970	4970	4970	0
477	20231220	125100	4970	4970	4970	4970	4970	0
478	20231220	125000	4970	4970	4970	4970	4970	0
479	20231220	124900	4970	4970	4970	4970	4970	0
480	20231220	124800	4970	4970	4970	4970	4970	0
481	20231220	124700	4970	4970	4970	4970	4970	0
482	20231220	124600	4970	4970	4970	4970	4970	0
483	20231220	124500	4970	4970	4970	4970	4970	0
484	20231220	124400	4970	4970	4970	4970	4970	0
485	20231220	124300	4970	4970	4970	4970	4970	0
486	20231220	124200	4970	4970	4970	4970	4970	0
487	20231220	124100	4970	4970	4970	4970	4970	0
488	20231220	124000	4970	4970	4970	4970	4970	0
489	20231220	123900	4970	4970	4970	4970	4970	0
490	20231220	123800	4970	4970	4970	4970	4970	0
491	20231220	123700	4970	4970	4970	4970	4970	0
492	20231220	123600	4970	4970	4970	4970	4970	0
493	20231220	123500	4970	4970	4970	4970	4970	0
494	20231220	123400	4970	4970	4970	4970	4970	0
495	20231220	123300	4970	4970	4970	4970	4970	0
496	20231220	123200	4970	4970	4970	4970	4970	0
497	20231220	123100	4970	4970	4970	4970	4970	0
498	20231220	123000	4970	4970	4970	4970	4970	0
499	20231220	122900	4970	4970	4970	4970	4970	0
500	20231220	122800	4970	4970	4970	4970	4970	0
501	20231220	122700	4970	4970	4970	4970	4970	0
502	20231220	122600	4970	4970	4970	4970	4970	0
503	20231220	122500	4970	4970	4970	4970	4970	0
504	20231220	122400	4970	4970	4970	4970	4970	0
505	20231220	122300	4970	4970	4970	4970	4970	0
506	20231220	122200	4970	4970	4970	4970	4970	0
507	20231220	122100	4970	4970	4970	4970	4970	0
508	20231220	122000	4970	4970	4970	4970	4970	0
509	20231220	121900	4970	4970	4970	4970	4970	0
510	20231220	121800	4970	4970	4970	4970	4970	0
511	20231220	121700	4970	4970	4970	4970	4970	0
512	20231220	121600	4970	4970	4970	4970	4970	0
513	20231220	121500	4970	4970	4970	4970	4970	0
514	20231220	121400	4970	4970	4970	4970	4970	0
515	20231220	121300	4970	4970	4970	4970	4970	0
516	20231220	121200	4970	4970	4970	4970	4970	0
517	20231220	121100	4970	4970	4970	4970	4970	0
518	20231220	121000	4970	4970	4970	4970	4970	0
519	20231220	120900	4970	4970	4970	4970	4970	0
520	20231220	120800	4970	4970	4970	4970	4970	0
521	20231220	120700	4970	4970	4970	4970	4970	0
522	20231220	120600	4970	4970	4970	4970	4970	0
523	20231220	120500	4970	4970	4970	4970	4970	0
524	20231220	120400	4970	4970	4970	4970	4970	0
525	20231220	120300	4970	4970	4970	4970	4970	0
526	20231220	120200	4970	4970	4970	4970	4970	0
527	20231220	120100	4970	4970	4970	4970	4970	0
528	20231220	120000	4970	4970	4970	4970	4970	0
529	20231220	115900	4970	4970	4970	4970	4970	0
530	20231220	115800	4970	4970	4970	4970	4970	0
531	20231220	115700	4970	4970	4970	4970	4970	0
532	20231220	115600	4970	4970	4970	4970	4970	0
533	20231220	115500	4970	4970	4970	4970	4970	0
534	20231220	115400	4970	4970	4970	4970	4970	0
535	20231220	115300	4970	4970	4970	4970	4970	0
536	20231220	115200	4970	4970	4970	4970	4970	0
537	20231220	115100	4970	4970	4970	4970	4970	0
538	20231220	115000	4970	4970	4970	4970	4970	0
539	20231220	114900	4970	4970	4970	4970	4970	0
540	20231220	114800	4970	4970	4970	4970	4970	0
541	20231220	114700	4970	4970	4970	4970	4970	0
542	20231220	114600	4970	4970	4970	4970	4970	0
543	20231220	114500	4970	4970	4970	4970	4970	0
544	20231220	114400	4970	4970	4970	4970	4970	0
545	20231220	114300	4970	4970	4970	4970	4970	0
546	20231220	114200	4970	4970	4970	4970	4970	0
547	20231220	114100	4970	4970	4970	4970	4970	0
548	20231220	114000	4970	4970	4970	4970	4970	0
549	20231220	113900	4970	4970	4970	4970	4970	0
550	20231220	113800	4970	4970	4970	4970	4970	0
551	20231220	113700	4970	4970	4970	4970	4970	0
552	20231220	113600	4970	4970	4970	4970	4970	0
553	20231220	113500	4970	4970	4970	4970	4970	0
554	20231220	113400	4970	4970	4970	4970	4970	0
555	20231220	113300	4970	4970	4970	4970	4970	0
556	20231220	113200	4970	4970	4970	4970	4970	0
557	20231220	113100	4970	4970	4970	4970	4970	0
558	20231220	113000	4970	4970	4970	4970	4970	0
559	20231220	112900	4970	4970	4970	4970	4970	0
560	20231220	112800	4970	4970	4970	4970	4970	0
561	20231220	112700	4970	4970	4970	4970	4970	0
562	20231220	112600	4970	4970	4970	4970	4970	0
563	20231220	112500	4970	4970	4970	4970	4970	0
564	20231220	112400	4970	4970	4970	4970	4970	0
565	20231220	112300	4970	4970	4970	4970	4970	0
566	20231220	112200	4970	4970	4970	4970	4970	0
567	20231220	112100	4970	4970	4970	4970	4970	0
568	20231220	112000	4970	4970	4970	4970	4970	0
569	20231220	111900	4970	4970	4970	4970	4970	0
570	20231220	111800	4970	4970	4970	4970	4970	0
571	20231220	111700	4970	4970	4970	4970	4970	0
572	20231220	111600	4970	4970	4970	4970	4970	0
573	20231220	111500	4970	4970	4970	4970	4970	0
574	20231220	111400	4970	4970	4970	4970	4970	0
575	20231220	111300	4970	4970	4970	4970	4970	0
576	20231220	111200	4970	4970	4970	4970	4970	0
577	20231220	111100	4970	4970	4970	4970	4970	0
578	20231220	111000	4970	4970	4970	4970	4970	0
579	20231220	110900	4970	4970	4970	4970	4970	0
580	20231220	110800	4970	4970	4970	4970	4970	0
581	20231220	110700	4970	4970	4970	4970	4970	0
582	20231220	110600	4970	4970	4970	4970	4970	0
583	20231220	110500	4970	4970	4970	4970	4970	0
584	20231220	110400	4970	4970	4970	4970	4970	0
585	20231220	110300	4970	4970	4970	4970	4970	0
586	20231220	110200	4970	4970	4970	4970	4970	0
587	20231220	110100	4970	4970	4970	4970	4970	0
588	20231220	110000	4970	4970	4970	4970	4970	0
589	20231220	105900	4970	4970	4970	4970	4970	0
590	20231220	105800	4970	4970	4970	4970	4970	0
591	20231220	105700	4970	4970	4970	4970	4970	0
592	20231220	105600	4970	4970	4970	4970	4970	0
593	20231220	105500	4970	4970	4970	4970	4970	0
594	20231220	105400	4970	4970	4970	4970	4970	0
595	20231220	105300	4970	4970	4970	4970	4970	0
596	20231220	105200	4970	4970	4970	4970	4970	0
597	20231220	105100	4970	4970	4970	4970	4970	0
598	20231220	105000	4970	4970	4970	4970	4970	0
599	20231220	104900	4970	4970	4970	4970	4970	0
600	20231220	104800	4970	4970	4970	4970	4970	0
601	20231220	104700	4970	4970	4970	4970	4970	0
602	20231220	104600	4970	4970	4970	4970	4970	0
603	20231220	104500	4970	4970	4970	4970	4970	0
604	20231220	104400	4970	4970	4970	4970	4970	0
605	20231220	104300	4970	4970	4970	4970	4970	0
606	20231220	104200	4970	4970	4970	4970	4970	0
607	20231220	104100	4970	4970	4970	4970	4970	0
608	20231220	104000	4970	4970	4970	4970	4970	0
609	20231220	103900	4970	4970	4970	4970	4970	0
610	20231220	103800	4970	4970	4970	4970	4970	0
611	20231220	103700	4970	4970	4970	4970	4970	0
612	20231220	103600	4970	4970	4970	4970	4970	0
613	20231220	103500	4970	4970	4970	4970	4970	0
614	20231220	103400	4970	4970	4970	4970	4970	0
615	20231220	103300	4970	4970	4970	4970	4970	0
616	20231220	103200	4970	4970	4970	4970	4970	0
617	20231220	103100	4970	4970	4970	4970	4970	0
618	20231220	103000	4970	4970	4970	4970	4970	0
619	20231220	102900	4970	4970	4970	4970	4970	0
620	20231220	102800	4970	4970	4970	4970	4970	0
621	20231220	102700	4970	4970	4970	4970	4970	0
622	20231220	102600	4970	4970	4970	4970	4970	0
623	20231220	102500	4970	4970	4970	4970	4970	0
624	20231220	102400	4970	4970	4970	4970	4970	0
625	20231220	102300	4970	4970	4970	4970	4970	0
626	20231220	102200	4970	4970	4970	4970	4970	0
627	20231220	102100	4970	4970	4970	4970	4970	0
628	20231220	102000	4970	4970	4970	4970	4970	0
629	20231220	101900	4970	4970	4970	4970	4970	0
630	20231220	101800	4970	4970	4970	4970	4970	0
631	20231220	101700	4970	4970	4970	4970	4970	0
632	20231220	101600	4970	4970	4970	4970	4970	0
633	20231220	101500	4970	4970	4970	4970	4970	0
634	20231220	101400	4970	4970	4970	4970	4970	0
635	20231220	101300	4970	4970	4970	4970	4970	0
636	20231220	101200	4970	4970	4970	4970	4970	0
637	20231220	101100	4970	4970	4970	4970	4970	0
638	20231220	101000	4970	4970	4970	4970	4970	0
639	20231220	100900	4970	4970	4970	4970	4970	0
640	20231220	100800	4970	4970	4970	4970	4970	0
641	20231220	100700	4970	4970	4970	4970	4970	0
642	20231220	100600	4970	4970	4970	4970	4970	0
643	20231220	100500	4970	4970	4970	4970	4970	0
644	20231220	100400	4970	4970	4970	4970	4970	0
645	20231220	100300	4970	4970	4970	4970	4970	0
646	20231220	100200	4970	4970	4970	4970	4970	0
647	20231220	100100	4970	4970	4970	4970	4970	0
648	20231220	100000	4970	4970	4970	4970	4970	0
649	20231220	095900	4970	4970	4970	4970	4970	0
650	20231220	095800	4970	4970	4970	4970	4970	0
651	20231220	095700	4970	4970	4970	4970	4970	0
652	20231220	095600	4970	4970	4970	4970	4970	0
653	20231220	095500	4970	4970	4970	4970	4970	0
654	20231220	095400	4970	4970	4970	4970	4970	0
655	20231220	095300	4970	4970	4970	4970	4970	0
656	20231220	095200	4970	4970	4970	4970	4970	0
657	20231220	095100	4970	4970	4970	4970	4970	0
658	20231220	095000	4970	4970	4970	4970	4970	0
659	20231220	094900	4970	4970	4970	4970	4970	0
660	20231220	094800	4970	4970	4970	4970	4970	0
661	20231220	094700	4970	4970	4970	4970	4970	0
662	20231220	094600	4970	4970	4970	4970	4970	0
663	20231220	094500	4970	4970	4970	4970	4970	0
664	20231220	094400	4970	4970	4970	4970	4970	0
665	20231220	094300	4970	4970	4970	4970	4970	0
666	20231220	094200	4970	4970	4970	4970	4970	0
667	20231220	094100	4970	4970	4970	4970	4970	0
668	20231220	094000	4970	4970	4970	4970	4970	0
669	20231220	093900	4970	4970	4970	4970	4970	0
670	20231220	093800	4970	4970	4970	4970	4970	0
671	20231220	093700	4970	4970	4970	4970	4970	0
672	20231220	093600	4970	4970	4970	4970	4970	0
673	20231220	093500	4970	4970	4970	4970	4970	1
674	20231220	093400	0	4550	4550	4550	4550	0
675	20231220	093300	0	4550	4550	4550	4550	0
676	20231220	093200	0	4550	4550	4550	4550	0
677	20231220	093100	0	4550	4550	4550	4550	0
678	20231220	093000	0	4550	4550	4550	4550	0
679	20231220	092900	0	4550	4550	4550	4550	0
680	20231220	092800	0	4550	4550	4550	4550	0
681	20231220	092700	0	4550	4550	4550	4550	0
682	20231220	092600	0	4550	4550	4550	4550	0
683	20231220	092500	0	4550	4550	4550	4550	0
684	20231220	092400	0	4550	4550	4550	4550	0
685	20231220	092300	0	4550	4550	4550	4550	0
686	20231220	092200	0	4550	4550	4550	4550	0
687	20231220	092100	0	4550	4550	4550	4550	0
688	20231220	092000	0	4550	4550	4550	4550	0
689	20231220	091900	0	4550	4550	4550	4550	0
690	20231220	091800	0	4550	4550	4550	4550	0
691	20231220	091700	0	4550	4550	4550	4550	0
692	20231220	091600	0	4550	4550	4550	4550	0
693	20231220	091500	0	4550	4550	4550	4550	0
694	20231220	091400	0	4550	4550	4550	4550	0
695	20231220	091300	0	4550	4550	4550	4550	0
696	20231220	091200	0	4550	4550	4550	4550	0
697	20231220	091100	0	4550	4550	4550	4550	0
698	20231220	091000	0	4550	4550	4550	4550	0
699	20231220	090900	0	4550	4550	4550	4550	0
700	20231220	090800	0	4550	4550	4550	4550	0
701	20231220	090700	0	4550	4550	4550	4550	0
702	20231220	090600	0	4550	4550	4550	4550	0
703	20231220	090500	0	4550	4550	4550	4550	0
704	20231220	090400	0	4550	4550	4550	4550	0
705	20231220	090300	0	4550	4550	4550	4550	0
706	20231220	090200	0	4550	4550	4550	4550	0
707	20231220	090100	0	4550	4550	4550	4550	0
708	20231220	090000	0	4550	4550	4550	4550	0