KissMeData/302920/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210000	23500	11500	11500	11500	11500	1
3	20231206	205900	23500	11500	11500	11500	11500	0
4	20231206	205800	23500	11500	11500	11500	11500	0
5	20231206	205700	23500	11500	11500	11500	11500	0
6	20231206	205600	23500	11500	11500	11500	11500	0
7	20231206	205500	23500	11500	11500	11500	11500	0
8	20231206	205400	23500	11500	11500	11500	11500	0
9	20231206	205300	23500	11500	11500	11500	11500	0
10	20231206	205200	23500	11500	11500	11500	11500	0
11	20231206	205100	23500	11500	11500	11500	11500	0
12	20231206	205000	23500	11500	11500	11500	11500	0
13	20231206	204900	23500	11500	11500	11500	11500	0
14	20231206	204800	23500	11500	11500	11500	11500	0
15	20231206	204700	23500	11500	11500	11500	11500	0
16	20231206	204600	23500	11500	11500	11500	11500	0
17	20231206	204500	23500	11500	11500	11500	11500	0
18	20231206	204400	23500	11500	11500	11500	11500	0
19	20231206	204300	23500	11500	11500	11500	11500	0
20	20231206	204200	23500	11500	11500	11500	11500	0
21	20231206	204100	23500	11500	11500	11500	11500	0
22	20231206	204000	23500	11500	11500	11500	11500	0
23	20231206	203900	23500	11500	11500	11500	11500	0
24	20231206	203800	23500	11500	11500	11500	11500	0
25	20231206	203700	23500	11500	11500	11500	11500	0
26	20231206	203600	23500	11500	11500	11500	11500	0
27	20231206	203500	23500	11500	11500	11500	11500	0
28	20231206	203400	23500	11500	11500	11500	11500	0
29	20231206	203300	23500	11500	11500	11500	11500	0
30	20231206	203200	23500	11500	11500	11500	11500	0
31	20231206	203100	23500	11500	11500	11500	11500	0
32	20231206	203000	23500	11500	11500	11500	11500	1
33	20231206	202900	23500	11500	11500	11500	11500	0
34	20231206	202800	23500	11500	11500	11500	11500	0
35	20231206	202700	23500	11500	11500	11500	11500	0
36	20231206	202600	23500	11500	11500	11500	11500	0
37	20231206	202500	23500	11500	11500	11500	11500	0
38	20231206	202400	23500	11500	11500	11500	11500	0
39	20231206	202300	23500	11500	11500	11500	11500	0
40	20231206	202200	23500	11500	11500	11500	11500	0
41	20231206	202100	23500	11500	11500	11500	11500	0
42	20231206	202000	23500	11500	11500	11500	11500	0
43	20231206	201900	23500	11500	11500	11500	11500	0
44	20231206	201800	23500	11500	11500	11500	11500	0
45	20231206	201700	23500	11500	11500	11500	11500	0
46	20231206	201600	23500	11500	11500	11500	11500	0
47	20231206	201500	23500	11500	11500	11500	11500	0
48	20231206	201400	23500	11500	11500	11500	11500	0
49	20231206	201300	23500	11500	11500	11500	11500	0
50	20231206	201200	23500	11500	11500	11500	11500	0
51	20231206	201100	23500	11500	11500	11500	11500	0
52	20231206	201000	23500	11500	11500	11500	11500	0
53	20231206	200900	23500	11500	11500	11500	11500	0
54	20231206	200800	23500	11500	11500	11500	11500	0
55	20231206	200700	23500	11500	11500	11500	11500	0
56	20231206	200600	23500	11500	11500	11500	11500	0
57	20231206	200500	23500	11500	11500	11500	11500	0
58	20231206	200400	23500	11500	11500	11500	11500	0
59	20231206	200300	23500	11500	11500	11500	11500	0
60	20231206	200200	23500	11500	11500	11500	11500	0
61	20231206	200100	23500	11500	11500	11500	11500	0
62	20231206	200000	23500	11500	11500	11500	11500	1
63	20231206	195900	23500	11500	11500	11500	11500	0
64	20231206	195800	23500	11500	11500	11500	11500	0
65	20231206	195700	23500	11500	11500	11500	11500	0
66	20231206	195600	23500	11500	11500	11500	11500	0
67	20231206	195500	23500	11500	11500	11500	11500	0
68	20231206	195400	23500	11500	11500	11500	11500	0
69	20231206	195300	23500	11500	11500	11500	11500	0
70	20231206	195200	23500	11500	11500	11500	11500	0
71	20231206	195100	23500	11500	11500	11500	11500	0
72	20231206	195000	23500	11500	11500	11500	11500	0
73	20231206	194900	23500	11500	11500	11500	11500	0
74	20231206	194800	23500	11500	11500	11500	11500	0
75	20231206	194700	23500	11500	11500	11500	11500	0
76	20231206	194600	23500	11500	11500	11500	11500	0
77	20231206	194500	23500	11500	11500	11500	11500	0
78	20231206	194400	23500	11500	11500	11500	11500	0
79	20231206	194300	23500	11500	11500	11500	11500	0
80	20231206	194200	23500	11500	11500	11500	11500	0
81	20231206	194100	23500	11500	11500	11500	11500	0
82	20231206	194000	23500	11500	11500	11500	11500	0
83	20231206	193900	23500	11500	11500	11500	11500	0
84	20231206	193800	23500	11500	11500	11500	11500	0
85	20231206	193700	23500	11500	11500	11500	11500	0
86	20231206	193600	23500	11500	11500	11500	11500	0
87	20231206	193500	23500	11500	11500	11500	11500	0
88	20231206	193400	23500	11500	11500	11500	11500	0
89	20231206	193300	23500	11500	11500	11500	11500	0
90	20231206	193200	23500	11500	11500	11500	11500	0
91	20231206	193100	23500	11500	11500	11500	11500	0
92	20231206	193000	23500	11500	11500	11500	11500	1
93	20231206	192900	23500	11500	11500	11500	11500	0
94	20231206	192800	23500	11500	11500	11500	11500	0
95	20231206	192700	23500	11500	11500	11500	11500	0
96	20231206	192600	23500	11500	11500	11500	11500	0
97	20231206	192500	23500	11500	11500	11500	11500	0
98	20231206	192400	23500	11500	11500	11500	11500	0
99	20231206	192300	23500	11500	11500	11500	11500	0
100	20231206	192200	23500	11500	11500	11500	11500	0
101	20231206	192100	23500	11500	11500	11500	11500	0
102	20231206	192000	23500	11500	11500	11500	11500	0
103	20231206	191900	23500	11500	11500	11500	11500	0
104	20231206	191800	23500	11500	11500	11500	11500	0
105	20231206	191700	23500	11500	11500	11500	11500	0
106	20231206	191600	23500	11500	11500	11500	11500	0
107	20231206	191500	23500	11500	11500	11500	11500	0
108	20231206	191400	23500	11500	11500	11500	11500	0
109	20231206	191300	23500	11500	11500	11500	11500	0
110	20231206	191200	23500	11500	11500	11500	11500	0
111	20231206	191100	23500	11500	11500	11500	11500	0
112	20231206	191000	23500	11500	11500	11500	11500	0
113	20231206	190900	23500	11500	11500	11500	11500	0
114	20231206	190800	23500	11500	11500	11500	11500	0
115	20231206	190700	23500	11500	11500	11500	11500	0
116	20231206	190600	23500	11500	11500	11500	11500	0
117	20231206	190500	23500	11500	11500	11500	11500	0
118	20231206	190400	23500	11500	11500	11500	11500	0
119	20231206	190300	23500	11500	11500	11500	11500	0
120	20231206	190200	23500	11500	11500	11500	11500	0
121	20231206	190100	23500	11500	11500	11500	11500	0
122	20231206	190000	23500	11500	11500	11500	11500	1
123	20231206	185900	23500	11500	11500	11500	11500	0
124	20231206	185800	23500	11500	11500	11500	11500	0
125	20231206	185700	23500	11500	11500	11500	11500	0
126	20231206	185600	23500	11500	11500	11500	11500	0
127	20231206	185500	23500	11500	11500	11500	11500	0
128	20231206	185400	23500	11500	11500	11500	11500	0
129	20231206	185300	23500	11500	11500	11500	11500	0
130	20231206	185200	23500	11500	11500	11500	11500	0
131	20231206	185100	23500	11500	11500	11500	11500	0
132	20231206	185000	23500	11500	11500	11500	11500	0
133	20231206	184900	23500	11500	11500	11500	11500	0
134	20231206	184800	23500	11500	11500	11500	11500	0
135	20231206	184700	23500	11500	11500	11500	11500	0
136	20231206	184600	23500	11500	11500	11500	11500	0
137	20231206	184500	23500	11500	11500	11500	11500	0
138	20231206	184400	23500	11500	11500	11500	11500	0
139	20231206	184300	23500	11500	11500	11500	11500	0
140	20231206	184200	23500	11500	11500	11500	11500	0
141	20231206	184100	23500	11500	11500	11500	11500	0
142	20231206	184000	23500	11500	11500	11500	11500	0
143	20231206	183900	23500	11500	11500	11500	11500	0
144	20231206	183800	23500	11500	11500	11500	11500	0
145	20231206	183700	23500	11500	11500	11500	11500	0
146	20231206	183600	23500	11500	11500	11500	11500	0
147	20231206	183500	23500	11500	11500	11500	11500	0
148	20231206	183400	23500	11500	11500	11500	11500	0
149	20231206	183300	23500	11500	11500	11500	11500	0
150	20231206	183200	23500	11500	11500	11500	11500	0
151	20231206	183100	23500	11500	11500	11500	11500	0
152	20231206	183000	23500	11500	11500	11500	11500	1
153	20231206	182900	23500	11500	11500	11500	11500	0
154	20231206	182800	23500	11500	11500	11500	11500	0
155	20231206	182700	23500	11500	11500	11500	11500	0
156	20231206	182600	23500	11500	11500	11500	11500	0
157	20231206	182500	23500	11500	11500	11500	11500	0
158	20231206	182400	23500	11500	11500	11500	11500	0
159	20231206	182300	23500	11500	11500	11500	11500	0
160	20231206	182200	23500	11500	11500	11500	11500	0
161	20231206	182100	23500	11500	11500	11500	11500	0
162	20231206	182000	23500	11500	11500	11500	11500	0
163	20231206	181900	23500	11500	11500	11500	11500	0
164	20231206	181800	23500	11500	11500	11500	11500	0
165	20231206	181700	23500	11500	11500	11500	11500	0
166	20231206	181600	23500	11500	11500	11500	11500	0
167	20231206	181500	23500	11500	11500	11500	11500	0
168	20231206	181400	23500	11500	11500	11500	11500	0
169	20231206	181300	23500	11500	11500	11500	11500	0
170	20231206	181200	23500	11500	11500	11500	11500	0
171	20231206	181100	23500	11500	11500	11500	11500	0
172	20231206	181000	23500	11500	11500	11500	11500	0
173	20231206	180900	23500	11500	11500	11500	11500	0
174	20231206	180800	23500	11500	11500	11500	11500	0
175	20231206	180700	23500	11500	11500	11500	11500	0
176	20231206	180600	23500	11500	11500	11500	11500	0
177	20231206	180500	23500	11500	11500	11500	11500	0
178	20231206	180400	23500	11500	11500	11500	11500	0
179	20231206	180300	23500	11500	11500	11500	11500	0
180	20231206	180200	23500	11500	11500	11500	11500	0
181	20231206	180100	23500	11500	11500	11500	11500	0
182	20231206	180000	23500	11500	11500	11500	11500	1
183	20231206	175900	23500	11500	11500	11500	11500	0
184	20231206	175800	23500	11500	11500	11500	11500	0
185	20231206	175700	23500	11500	11500	11500	11500	0
186	20231206	175600	23500	11500	11500	11500	11500	0
187	20231206	175500	23500	11500	11500	11500	11500	0
188	20231206	175400	23500	11500	11500	11500	11500	0
189	20231206	175300	23500	11500	11500	11500	11500	0
190	20231206	175200	23500	11500	11500	11500	11500	0
191	20231206	175100	23500	11500	11500	11500	11500	0
192	20231206	175000	23500	11500	11500	11500	11500	0
193	20231206	174900	23500	11500	11500	11500	11500	0
194	20231206	174800	23500	11500	11500	11500	11500	0
195	20231206	174700	23500	11500	11500	11500	11500	0
196	20231206	174600	23500	11500	11500	11500	11500	0
197	20231206	174500	23500	11500	11500	11500	11500	0
198	20231206	174400	23500	11500	11500	11500	11500	0
199	20231206	174300	23500	11500	11500	11500	11500	0
200	20231206	174200	23500	11500	11500	11500	11500	0
201	20231206	174100	23500	11500	11500	11500	11500	0
202	20231206	174000	23500	11500	11500	11500	11500	0
203	20231206	173900	23500	11500	11500	11500	11500	0
204	20231206	173800	23500	11500	11500	11500	11500	0
205	20231206	173700	23500	11500	11500	11500	11500	0
206	20231206	173600	23500	11500	11500	11500	11500	0
207	20231206	173500	23500	11500	11500	11500	11500	0
208	20231206	173400	23500	11500	11500	11500	11500	0
209	20231206	173300	23500	11500	11500	11500	11500	0
210	20231206	173200	23500	11500	11500	11500	11500	0
211	20231206	173100	23500	11500	11500	11500	11500	0
212	20231206	173000	23500	11500	11500	11500	11500	1
213	20231206	172900	23500	11500	11500	11500	11500	0
214	20231206	172800	23500	11500	11500	11500	11500	0
215	20231206	172700	23500	11500	11500	11500	11500	0
216	20231206	172600	23500	11500	11500	11500	11500	0
217	20231206	172500	23500	11500	11500	11500	11500	0
218	20231206	172400	23500	11500	11500	11500	11500	0
219	20231206	172300	23500	11500	11500	11500	11500	0
220	20231206	172200	23500	11500	11500	11500	11500	0
221	20231206	172100	23500	11500	11500	11500	11500	0
222	20231206	172000	23500	11500	11500	11500	11500	0
223	20231206	171900	23500	11500	11500	11500	11500	0
224	20231206	171800	23500	11500	11500	11500	11500	0
225	20231206	171700	23500	11500	11500	11500	11500	0
226	20231206	171600	23500	11500	11500	11500	11500	0
227	20231206	171500	23500	11500	11500	11500	11500	0
228	20231206	171400	23500	11500	11500	11500	11500	0
229	20231206	171300	23500	11500	11500	11500	11500	0
230	20231206	171200	23500	11500	11500	11500	11500	0
231	20231206	171100	23500	11500	11500	11500	11500	0
232	20231206	171000	23500	11500	11500	11500	11500	0
233	20231206	170900	23500	11500	11500	11500	11500	0
234	20231206	170800	23500	11500	11500	11500	11500	0
235	20231206	170700	23500	11500	11500	11500	11500	0
236	20231206	170600	23500	11500	11500	11500	11500	0
237	20231206	170500	23500	11500	11500	11500	11500	0
238	20231206	170400	23500	11500	11500	11500	11500	0
239	20231206	170300	23500	11500	11500	11500	11500	0
240	20231206	170200	23500	11500	11500	11500	11500	0
241	20231206	170100	23500	11500	11500	11500	11500	0
242	20231206	170000	23500	11500	11500	11500	11500	1
243	20231206	165900	23500	11500	11500	11500	11500	0
244	20231206	165800	23500	11500	11500	11500	11500	0
245	20231206	165700	23500	11500	11500	11500	11500	0
246	20231206	165600	23500	11500	11500	11500	11500	0
247	20231206	165500	23500	11500	11500	11500	11500	0
248	20231206	165400	23500	11500	11500	11500	11500	0
249	20231206	165300	23500	11500	11500	11500	11500	0
250	20231206	165200	23500	11500	11500	11500	11500	0
251	20231206	165100	23500	11500	11500	11500	11500	0
252	20231206	165000	23500	11500	11500	11500	11500	0
253	20231206	164900	23500	11500	11500	11500	11500	0
254	20231206	164800	23500	11500	11500	11500	11500	0
255	20231206	164700	23500	11500	11500	11500	11500	0
256	20231206	164600	23500	11500	11500	11500	11500	0
257	20231206	164500	23500	11500	11500	11500	11500	0
258	20231206	164400	23500	11500	11500	11500	11500	0
259	20231206	164300	23500	11500	11500	11500	11500	0
260	20231206	164200	23500	11500	11500	11500	11500	0
261	20231206	164100	23500	11500	11500	11500	11500	0
262	20231206	164000	23500	11500	11500	11500	11500	0
263	20231206	163900	23500	11500	11500	11500	11500	0
264	20231206	163800	23500	11500	11500	11500	11500	0
265	20231206	163700	23500	11500	11500	11500	11500	0
266	20231206	163600	23500	11500	11500	11500	11500	0
267	20231206	163500	23500	11500	11500	11500	11500	0
268	20231206	163400	23500	11500	11500	11500	11500	0
269	20231206	163300	23500	11500	11500	11500	11500	0
270	20231206	163200	23500	11500	11500	11500	11500	0
271	20231206	163100	23500	11500	11500	11500	11500	0
272	20231206	163000	23500	11500	11500	11500	11500	1
273	20231206	162900	23500	11500	11500	11500	11500	0
274	20231206	162800	23500	11500	11500	11500	11500	0
275	20231206	162700	23500	11500	11500	11500	11500	0
276	20231206	162600	23500	11500	11500	11500	11500	0
277	20231206	162500	23500	11500	11500	11500	11500	0
278	20231206	162400	23500	11500	11500	11500	11500	0
279	20231206	162300	23500	11500	11500	11500	11500	0
280	20231206	162200	23500	11500	11500	11500	11500	0
281	20231206	162100	23500	11500	11500	11500	11500	0
282	20231206	162000	23500	11500	11500	11500	11500	0
283	20231206	161900	23500	11500	11500	11500	11500	0
284	20231206	161800	23500	11500	11500	11500	11500	0
285	20231206	161700	23500	11500	11500	11500	11500	0
286	20231206	161600	23500	11500	11500	11500	11500	0
287	20231206	161500	23500	11500	11500	11500	11500	0
288	20231206	161400	23500	11500	11500	11500	11500	0
289	20231206	161300	23500	11500	11500	11500	11500	0
290	20231206	161200	23500	11500	11500	11500	11500	0
291	20231206	161100	23500	11500	11500	11500	11500	0
292	20231206	161000	23500	11500	11500	11500	11500	0
293	20231206	160900	23500	11500	11500	11500	11500	0
294	20231206	160800	23500	11500	11500	11500	11500	0
295	20231206	160700	23500	11500	11500	11500	11500	0
296	20231206	160600	23500	11500	11500	11500	11500	0
297	20231206	160500	23500	11500	11500	11500	11500	0
298	20231206	160400	23500	11500	11500	11500	11500	0
299	20231206	160300	23500	11500	11500	11500	11500	0
300	20231206	160200	23500	11500	11500	11500	11500	0
301	20231206	160100	23500	11500	11500	11500	11500	0
302	20231206	160000	23500	11500	11500	11500	11500	1
303	20231206	155900	23500	11500	11500	11500	11500	0
304	20231206	155800	23500	11500	11500	11500	11500	0
305	20231206	155700	23500	11500	11500	11500	11500	0
306	20231206	155600	23500	11500	11500	11500	11500	0
307	20231206	155500	23500	11500	11500	11500	11500	0
308	20231206	155400	23500	11500	11500	11500	11500	0
309	20231206	155300	23500	11500	11500	11500	11500	0
310	20231206	155200	23500	11500	11500	11500	11500	0
311	20231206	155100	23500	11500	11500	11500	11500	0
312	20231206	155000	23500	11500	11500	11500	11500	0
313	20231206	154900	23500	11500	11500	11500	11500	0
314	20231206	154800	23500	11500	11500	11500	11500	0
315	20231206	154700	23500	11500	11500	11500	11500	0
316	20231206	154600	23500	11500	11500	11500	11500	0
317	20231206	154500	23500	11500	11500	11500	11500	0
318	20231206	154400	23500	11500	11500	11500	11500	0
319	20231206	154300	23500	11500	11500	11500	11500	0
320	20231206	154200	23500	11500	11500	11500	11500	0
321	20231206	154100	23500	11500	11500	11500	11500	0
322	20231206	154000	23500	11500	11500	11500	11500	0
323	20231206	153900	23500	11500	11500	11500	11500	0
324	20231206	153800	23500	11500	11500	11500	11500	0
325	20231206	153700	23500	11500	11500	11500	11500	0
326	20231206	153600	23500	11500	11500	11500	11500	0
327	20231206	153500	23500	11500	11500	11500	11500	0
328	20231206	153400	23500	11500	11500	11500	11500	0
329	20231206	153300	23500	11500	11500	11500	11500	0
330	20231206	153200	23500	11500	11500	11500	11500	0
331	20231206	153100	23500	11500	11500	11500	11500	0
332	20231206	153000	23500	11500	11500	11500	11500	1
333	20231206	152900	23500	11500	11500	11500	11500	0
334	20231206	152800	23500	11500	11500	11500	11500	0
335	20231206	152700	23500	11500	11500	11500	11500	0
336	20231206	152600	23500	11500	11500	11500	11500	0
337	20231206	152500	23500	11500	11500	11500	11500	0
338	20231206	152400	23500	11500	11500	11500	11500	0
339	20231206	152300	23500	11500	11500	11500	11500	0
340	20231206	152200	23500	11500	11500	11500	11500	0
341	20231206	152100	23500	11500	11500	11500	11500	0
342	20231206	152000	23500	11500	11500	11500	11500	0
343	20231206	151900	23500	11500	11500	11500	11500	0
344	20231206	151800	23500	11500	11500	11500	11500	0
345	20231206	151700	23500	11500	11500	11500	11500	0
346	20231206	151600	23500	11500	11500	11500	11500	0
347	20231206	151500	23500	11500	11500	11500	11500	0
348	20231206	151400	23500	11500	11500	11500	11500	0
349	20231206	151300	23500	11500	11500	11500	11500	0
350	20231206	151200	23500	11500	11500	11500	11500	0
351	20231206	151100	23500	11500	11500	11500	11500	0
352	20231206	151000	23500	11500	11500	11500	11500	0
353	20231206	150900	23500	11500	11500	11500	11500	0
354	20231206	150800	23500	11500	11500	11500	11500	0
355	20231206	150700	23500	11500	11500	11500	11500	0
356	20231206	150600	23500	11500	11500	11500	11500	0
357	20231206	150500	23500	11500	11500	11500	11500	0
358	20231206	150400	23500	11500	11500	11500	11500	0
359	20231206	150300	23500	11500	11500	11500	11500	0
360	20231206	150200	23500	11500	11500	11500	11500	0
361	20231206	150100	23500	11500	11500	11500	11500	0
362	20231206	150000	23500	11500	11500	11500	11500	0
363	20231206	145900	23500	11500	11500	11500	11500	0
364	20231206	145800	23500	11500	11500	11500	11500	0
365	20231206	145700	23500	11500	11500	11500	11500	0
366	20231206	145600	23500	11500	11500	11500	11500	0
367	20231206	145500	23500	11500	11500	11500	11500	0
368	20231206	145400	23500	11500	11500	11500	11500	0
369	20231206	145300	23500	11500	11500	11500	11500	0
370	20231206	145200	23500	11500	11500	11500	11500	0
371	20231206	145100	23500	11500	11500	11500	11500	0
372	20231206	145000	23500	11500	11500	11500	11500	0
373	20231206	144900	23500	11500	11500	11500	11500	0
374	20231206	144800	23500	11500	11500	11500	11500	0
375	20231206	144700	23500	11500	11500	11500	11500	0
376	20231206	144600	23500	11500	11500	11500	11500	0
377	20231206	144500	23500	11500	11500	11500	11500	0
378	20231206	144400	23500	11500	11500	11500	11500	0
379	20231206	144300	23500	11500	11500	11500	11500	0
380	20231206	144200	23500	11500	11500	11500	11500	0
381	20231206	144100	23500	11500	11500	11500	11500	0
382	20231206	144000	23500	11500	11500	11500	11500	0
383	20231206	143900	23500	11500	11500	11500	11500	0
384	20231206	143800	23500	11500	11500	11500	11500	0
385	20231206	143700	23500	11500	11500	11500	11500	0
386	20231206	143600	23500	11500	11500	11500	11500	0
387	20231206	143500	23500	11500	11500	11500	11500	0
388	20231206	143400	23500	11500	11500	11500	11500	0
389	20231206	143300	23500	11500	11500	11500	11500	0
390	20231206	143200	23500	11500	11500	11500	11500	0
391	20231206	143100	23500	11500	11500	11500	11500	0
392	20231206	143000	23500	11500	11500	11500	11500	0
393	20231206	142900	23500	11500	11500	11500	11500	0
394	20231206	142800	23500	11500	11500	11500	11500	0
395	20231206	142700	23500	11500	11500	11500	11500	0
396	20231206	142600	23500	11500	11500	11500	11500	0
397	20231206	142500	23500	11500	11500	11500	11500	0
398	20231206	142400	23500	11500	11500	11500	11500	0
399	20231206	142300	23500	11500	11500	11500	11500	0
400	20231206	142200	23500	11500	11500	11500	11500	0
401	20231206	142100	23500	11500	11500	11500	11500	0
402	20231206	142000	23500	11500	11500	11500	11500	0
403	20231206	141900	23500	11500	11500	11500	11500	0
404	20231206	141800	23500	11500	11500	11500	11500	0
405	20231206	141700	23500	11500	11500	11500	11500	0
406	20231206	141600	23500	11500	11500	11500	11500	0
407	20231206	141500	23500	11500	11500	11500	11500	0
408	20231206	141400	23500	11500	11500	11500	11500	0
409	20231206	141300	23500	11500	11500	11500	11500	0
410	20231206	141200	23500	11500	11500	11500	11500	0
411	20231206	141100	23500	11500	11500	11500	11500	0
412	20231206	141000	23500	11500	11500	11500	11500	0
413	20231206	140900	23500	11500	11500	11500	11500	0
414	20231206	140800	23500	11500	11500	11500	11500	0
415	20231206	140700	23500	11500	11500	11500	11500	0
416	20231206	140600	23500	11500	11500	11500	11500	0
417	20231206	140500	23500	11500	11500	11500	11500	0
418	20231206	140400	23500	11500	11500	11500	11500	0
419	20231206	140300	23500	11500	11500	11500	11500	0
420	20231206	140200	23500	11500	11500	11500	11500	0
421	20231206	140100	23500	11500	11500	11500	11500	0
422	20231206	140000	23500	11500	11500	11500	11500	0
423	20231206	135900	23500	11500	11500	11500	11500	0
424	20231206	135800	23500	11500	11500	11500	11500	0
425	20231206	135700	23500	11500	11500	11500	11500	0
426	20231206	135600	23500	11500	11500	11500	11500	0
427	20231206	135500	23500	11500	11500	11500	11500	0
428	20231206	135400	23500	11500	11500	11500	11500	0
429	20231206	135300	23500	11500	11500	11500	11500	0
430	20231206	135200	23500	11500	11500	11500	11500	0
431	20231206	135100	23500	11500	11500	11500	11500	0
432	20231206	135000	23500	11500	11500	11500	11500	0
433	20231206	134900	23500	11500	11500	11500	11500	0
434	20231206	134800	23500	11500	11500	11500	11500	0
435	20231206	134700	23500	11500	11500	11500	11500	0
436	20231206	134600	23500	11500	11500	11500	11500	0
437	20231206	134500	23500	11500	11500	11500	11500	0
438	20231206	134400	23500	11500	11500	11500	11500	0
439	20231206	134300	23500	11500	11500	11500	11500	0
440	20231206	134200	23500	11500	11500	11500	11500	0
441	20231206	134100	23500	11500	11500	11500	11500	0
442	20231206	134000	23500	11500	11500	11500	11500	0
443	20231206	133900	23500	11500	11500	11500	11500	0
444	20231206	133800	23500	11500	11500	11500	11500	0
445	20231206	133700	23500	11500	11500	11500	11500	0
446	20231206	133600	23500	11500	11500	11500	11500	0
447	20231206	133500	23500	11500	11500	11500	11500	0
448	20231206	133400	23500	11500	11500	11500	11500	0
449	20231206	133300	23500	11500	11500	11500	11500	0
450	20231206	133200	23500	11500	11500	11500	11500	0
451	20231206	133100	23500	11500	11500	11500	11500	0
452	20231206	133000	23500	11500	11500	11500	11500	0
453	20231206	132900	23500	11500	11500	11500	11500	0
454	20231206	132800	23500	11500	11500	11500	11500	0
455	20231206	132700	23500	11500	11500	11500	11500	0
456	20231206	132600	23500	11500	11500	11500	11500	0
457	20231206	132500	23500	11500	11500	11500	11500	0
458	20231206	132400	23500	11500	11500	11500	11500	0
459	20231206	132300	23500	11500	11500	11500	11500	0
460	20231206	132200	23500	11500	11500	11500	11500	0
461	20231206	132100	23500	11500	11500	11500	11500	0
462	20231206	132000	23500	11500	11500	11500	11500	0
463	20231206	131900	23500	11500	11500	11500	11500	0
464	20231206	131800	23500	11500	11500	11500	11500	0
465	20231206	131700	23500	11500	11500	11500	11500	0
466	20231206	131600	23500	11500	11500	11500	11500	0
467	20231206	131500	23500	11500	11500	11500	11500	0
468	20231206	131400	23500	11500	11500	11500	11500	0
469	20231206	131300	23500	11500	11500	11500	11500	0
470	20231206	131200	23500	11500	11500	11500	11500	0
471	20231206	131100	23500	11500	11500	11500	11500	0
472	20231206	131000	23500	11500	11500	11500	11500	0
473	20231206	130900	23500	11500	11500	11500	11500	0
474	20231206	130800	23500	11500	11500	11500	11500	0
475	20231206	130700	23500	11500	11500	11500	11500	0
476	20231206	130600	23500	11500	11500	11500	11500	0
477	20231206	130500	23500	11500	11500	11500	11500	0
478	20231206	130400	23500	11500	11500	11500	11500	0
479	20231206	130300	23500	11500	11500	11500	11500	0
480	20231206	130200	23500	11500	11500	11500	11500	0
481	20231206	130100	23500	11500	11500	11500	11500	0
482	20231206	130000	23500	11500	11500	11500	11500	0
483	20231206	125900	23500	11500	11500	11500	11500	0
484	20231206	125800	23500	11500	11500	11500	11500	0
485	20231206	125700	23500	11500	11500	11500	11500	0
486	20231206	125600	23500	11500	11500	11500	11500	0
487	20231206	125500	23500	11500	11500	11500	11500	0
488	20231206	125400	23500	11500	11500	11500	11500	0
489	20231206	125300	23500	11500	11500	11500	11500	0
490	20231206	125200	23500	11500	11500	11500	11500	0
491	20231206	125100	23500	11500	11500	11500	11500	0
492	20231206	125000	23500	11500	11500	11500	11500	0
493	20231206	124900	23500	11500	11500	11500	11500	0
494	20231206	124800	23500	11500	11500	11500	11500	0
495	20231206	124700	23500	11500	11500	11500	11500	0
496	20231206	124600	23500	11500	11500	11500	11500	0
497	20231206	124500	23500	11500	11500	11500	11500	0
498	20231206	124400	23500	11500	11500	11500	11500	0
499	20231206	124300	23500	11500	11500	11500	11500	0
500	20231206	124200	23500	11500	11500	11500	11500	0
501	20231206	124100	23500	11500	11500	11500	11500	0
502	20231206	124000	23500	11500	11500	11500	11500	0
503	20231206	123900	23500	11500	11500	11500	11500	0
504	20231206	123800	23500	11500	11500	11500	11500	0
505	20231206	123700	23500	11500	11500	11500	11500	0
506	20231206	123600	23500	11500	11500	11500	11500	0
507	20231206	123500	23500	11500	11500	11500	11500	0
508	20231206	123400	23500	11500	11500	11500	11500	0
509	20231206	123300	23500	11500	11500	11500	11500	0
510	20231206	123200	23500	11500	11500	11500	11500	0
511	20231206	123100	23500	11500	11500	11500	11500	0
512	20231206	123000	23500	11500	11500	11500	11500	0
513	20231206	122900	23500	11500	11500	11500	11500	0
514	20231206	122800	23500	11500	11500	11500	11500	0
515	20231206	122700	23500	11500	11500	11500	11500	0
516	20231206	122600	23500	11500	11500	11500	11500	0
517	20231206	122500	23500	11500	11500	11500	11500	0
518	20231206	122400	23500	11500	11500	11500	11500	0
519	20231206	122300	23500	11500	11500	11500	11500	0
520	20231206	122200	23500	11500	11500	11500	11500	0
521	20231206	122100	23500	11500	11500	11500	11500	0
522	20231206	122000	23500	11500	11500	11500	11500	0
523	20231206	121900	23500	11500	11500	11500	11500	0
524	20231206	121800	23500	11500	11500	11500	11500	0
525	20231206	121700	23500	11500	11500	11500	11500	0
526	20231206	121600	23500	11500	11500	11500	11500	0
527	20231206	121500	23500	11500	11500	11500	11500	0
528	20231206	121400	23500	11500	11500	11500	11500	0
529	20231206	121300	23500	11500	11500	11500	11500	0
530	20231206	121200	23500	11500	11500	11500	11500	0
531	20231206	121100	23500	11500	11500	11500	11500	0
532	20231206	121000	23500	11500	11500	11500	11500	0
533	20231206	120900	23500	11500	11500	11500	11500	0
534	20231206	120800	23500	11500	11500	11500	11500	0
535	20231206	120700	23500	11500	11500	11500	11500	0
536	20231206	120600	23500	11500	11500	11500	11500	0
537	20231206	120500	23500	11500	11500	11500	11500	0
538	20231206	120400	23500	11500	11500	11500	11500	0
539	20231206	120300	23500	11500	11500	11500	11500	0
540	20231206	120200	23500	11500	11500	11500	11500	0
541	20231206	120100	23500	11500	11500	11500	11500	0
542	20231206	120000	23500	11500	11500	11500	11500	0
543	20231206	115900	23500	11500	11500	11500	11500	0
544	20231206	115800	23500	11500	11500	11500	11500	0
545	20231206	115700	23500	11500	11500	11500	11500	0
546	20231206	115600	23500	11500	11500	11500	11500	0
547	20231206	115500	23500	11500	11500	11500	11500	0
548	20231206	115400	23500	11500	11500	11500	11500	0
549	20231206	115300	23500	11500	11500	11500	11500	0
550	20231206	115200	23500	11500	11500	11500	11500	0
551	20231206	115100	23500	11500	11500	11500	11500	0
552	20231206	115000	23500	11500	11500	11500	11500	0
553	20231206	114900	23500	11500	11500	11500	11500	0
554	20231206	114800	23500	11500	11500	11500	11500	0
555	20231206	114700	23500	11500	11500	11500	11500	0
556	20231206	114600	23500	11500	11500	11500	11500	0
557	20231206	114500	23500	11500	11500	11500	11500	0
558	20231206	114400	23500	11500	11500	11500	11500	0
559	20231206	114300	23500	11500	11500	11500	11500	0
560	20231206	114200	23500	11500	11500	11500	11500	0
561	20231206	114100	23500	11500	11500	11500	11500	0
562	20231206	114000	23500	11500	11500	11500	11500	0
563	20231206	113900	23500	11500	11500	11500	11500	0
564	20231206	113800	23500	11500	11500	11500	11500	0
565	20231206	113700	23500	11500	11500	11500	11500	0
566	20231206	113600	23500	11500	11500	11500	11500	0
567	20231206	113500	23500	11500	11500	11500	11500	0
568	20231206	113400	23500	11500	11500	11500	11500	0
569	20231206	113300	23500	11500	11500	11500	11500	0
570	20231206	113200	23500	11500	11500	11500	11500	0
571	20231206	113100	23500	11500	11500	11500	11500	0
572	20231206	113000	23500	11500	11500	11500	11500	0
573	20231206	112900	23500	11500	11500	11500	11500	0
574	20231206	112800	23500	11500	11500	11500	11500	0
575	20231206	112700	23500	11500	11500	11500	11500	0
576	20231206	112600	23500	11500	11500	11500	11500	0
577	20231206	112500	23500	11500	11500	11500	11500	0
578	20231206	112400	23500	11500	11500	11500	11500	0
579	20231206	112300	23500	11500	11500	11500	11500	0
580	20231206	112200	23500	11500	11500	11500	11500	0
581	20231206	112100	23500	11500	11500	11500	11500	0
582	20231206	112000	23500	11500	11500	11500	11500	0
583	20231206	111900	23500	11500	11500	11500	11500	0
584	20231206	111800	23500	11500	11500	11500	11500	0
585	20231206	111700	23500	11500	11500	11500	11500	0
586	20231206	111600	23500	11500	11500	11500	11500	0
587	20231206	111500	23500	11500	11500	11500	11500	0
588	20231206	111400	23500	11500	11500	11500	11500	0
589	20231206	111300	23500	11500	11500	11500	11500	0
590	20231206	111200	23500	11500	11500	11500	11500	0
591	20231206	111100	23500	11500	11500	11500	11500	0
592	20231206	111000	23500	11500	11500	11500	11500	0
593	20231206	110900	23500	11500	11500	11500	11500	0
594	20231206	110800	23500	11500	11500	11500	11500	0
595	20231206	110700	23500	11500	11500	11500	11500	0
596	20231206	110600	23500	11500	11500	11500	11500	0
597	20231206	110500	23500	11500	11500	11500	11500	0
598	20231206	110400	23500	11500	11500	11500	11500	0
599	20231206	110300	23500	11500	11500	11500	11500	0
600	20231206	110200	23500	11500	11500	11500	11500	0
601	20231206	110100	23500	11500	11500	11500	11500	0
602	20231206	110000	23500	11500	11500	11500	11500	0
603	20231206	105900	23500	11500	11500	11500	11500	0
604	20231206	105800	23500	11500	11500	11500	11500	0
605	20231206	105700	23500	11500	11500	11500	11500	0
606	20231206	105600	23500	11500	11500	11500	11500	0
607	20231206	105500	23500	11500	11500	11500	11500	0
608	20231206	105400	23500	11500	11500	11500	11500	0
609	20231206	105300	23500	11500	11500	11500	11500	0
610	20231206	105200	23500	11500	11500	11500	11500	0
611	20231206	105100	23500	11500	11500	11500	11500	0
612	20231206	105000	23500	11500	11500	11500	11500	0
613	20231206	104900	23500	11500	11500	11500	11500	0
614	20231206	104800	23500	11500	11500	11500	11500	0
615	20231206	104700	23500	11500	11500	11500	11500	0
616	20231206	104600	23500	11500	11500	11500	11500	0
617	20231206	104500	23500	11500	11500	11500	11500	0
618	20231206	104400	23500	11500	11500	11500	11500	0
619	20231206	104300	23500	11500	11500	11500	11500	0
620	20231206	104200	23500	11500	11500	11500	11500	0
621	20231206	104100	23500	11500	11500	11500	11500	0
622	20231206	104000	23500	11500	11500	11500	11500	0
623	20231206	103900	23500	11500	11500	11500	11500	0
624	20231206	103800	23500	11500	11500	11500	11500	0
625	20231206	103700	23500	11500	11500	11500	11500	0
626	20231206	103600	23500	11500	11500	11500	11500	0
627	20231206	103500	23500	11500	11500	11500	11500	0
628	20231206	103400	23500	11500	11500	11500	11500	0
629	20231206	103300	23500	11500	11500	11500	11500	0
630	20231206	103200	23500	11500	11500	11500	11500	0
631	20231206	103100	23500	11500	11500	11500	11500	0
632	20231206	103000	23500	11500	11500	11500	11500	0
633	20231206	102900	23500	11500	11500	11500	11500	0
634	20231206	102800	23500	11500	11500	11500	11500	0
635	20231206	102700	23500	11500	11500	11500	11500	0
636	20231206	102600	23500	11500	11500	11500	11500	0
637	20231206	102500	23500	11500	11500	11500	11500	0
638	20231206	102400	23500	11500	11500	11500	11500	0
639	20231206	102300	23500	11500	11500	11500	11500	0
640	20231206	102200	23500	11500	11500	11500	11500	0
641	20231206	102100	23500	11500	11500	11500	11500	0
642	20231206	102000	23500	11500	11500	11500	11500	0
643	20231206	101900	23500	11500	11500	11500	11500	0
644	20231206	101800	23500	11500	11500	11500	11500	0
645	20231206	101700	23500	11500	11500	11500	11500	0
646	20231206	101600	23500	11500	11500	11500	11500	0
647	20231206	101500	23500	11500	11500	11500	11500	0
648	20231206	101400	23500	11500	11500	11500	11500	0
649	20231206	101300	23500	11500	11500	11500	11500	0
650	20231206	101200	23500	11500	11500	11500	11500	0
651	20231206	101100	23500	11500	11500	11500	11500	0
652	20231206	101000	23500	11500	11500	11500	11500	0
653	20231206	100900	23500	11500	11500	11500	11500	0
654	20231206	100800	23500	11500	11500	11500	11500	0
655	20231206	100700	23500	11500	11500	11500	11500	0
656	20231206	100600	23500	11500	11500	11500	11500	0
657	20231206	100500	23500	11500	11500	11500	11500	0
658	20231206	100400	23500	11500	11500	11500	11500	0
659	20231206	100300	23500	11500	11500	11500	11500	0
660	20231206	100200	23500	11500	11500	11500	11500	0
661	20231206	100100	23500	11500	11500	11500	11500	0
662	20231206	100000	23500	11500	11500	11500	11500	0
663	20231206	095900	23500	11500	11500	11500	11500	0
664	20231206	095800	23500	11500	11500	11500	11500	0
665	20231206	095700	23500	11500	11500	11500	11500	0
666	20231206	095600	23500	11500	11500	11500	11500	0
667	20231206	095500	23500	11500	11500	11500	11500	0
668	20231206	095400	23500	11500	11500	11500	11500	0
669	20231206	095300	23500	11500	11500	11500	11500	0
670	20231206	095200	23500	11500	11500	11500	11500	0
671	20231206	095100	23500	11500	11500	11500	11500	0
672	20231206	095000	23500	11500	11500	11500	11500	0
673	20231206	094900	23500	11500	11500	11500	11500	0
674	20231206	094800	23500	11500	11500	11500	11500	0
675	20231206	094700	23500	11500	11500	11500	11500	0
676	20231206	094600	23500	11500	11500	11500	11500	0
677	20231206	094500	23500	11500	11500	11500	11500	0
678	20231206	094400	23500	11500	11500	11500	11500	0
679	20231206	094300	23500	11500	11500	11500	11500	0
680	20231206	094200	23500	11500	11500	11500	11500	0
681	20231206	094100	23500	11500	11500	11500	11500	0
682	20231206	094000	23500	11500	11500	11500	11500	0
683	20231206	093900	23500	11500	11500	11500	11500	0
684	20231206	093800	23500	11500	11500	11500	11500	0
685	20231206	093700	23500	11500	11500	11500	11500	0
686	20231206	093600	23500	11500	11500	11500	11500	0
687	20231206	093500	23500	11500	11500	11500	11500	0
688	20231206	093400	23500	11500	11500	11500	11500	0
689	20231206	093300	23500	11500	11500	11500	11500	0
690	20231206	093200	23500	11500	11500	11500	11500	0
691	20231206	093100	23500	11500	11500	11500	11500	0
692	20231206	093000	23500	11500	11500	11500	11500	0
693	20231206	092900	23500	11500	11500	11500	11500	0
694	20231206	092800	23500	11500	11500	11500	11500	0
695	20231206	092700	23500	11500	11500	11500	11500	0
696	20231206	092600	23500	11500	11500	11500	11500	0
697	20231206	092500	23500	11500	11500	11500	11500	0
698	20231206	092400	23500	11500	11500	11500	11500	0
699	20231206	092300	23500	11500	11500	11500	11500	0
700	20231206	092200	23500	11500	11500	11500	11500	0
701	20231206	092100	23500	11500	11500	11500	11500	0
702	20231206	092000	23500	11500	11500	11500	11500	0
703	20231206	091900	23500	11500	11500	11500	11500	0
704	20231206	091800	23500	11500	11500	11500	11500	0
705	20231206	091700	23500	11500	11500	11500	11500	0
706	20231206	091600	23500	11500	11500	11500	11500	0
707	20231206	091500	23500	11500	11500	11500	11500	0
708	20231206	091400	23500	11500	11500	11500	11500	0
709	20231206	091300	23500	11500	11500	11500	11500	0
710	20231206	091200	23500	11500	11500	11500	11500	0
711	20231206	091100	23500	11500	11500	11500	11500	0
712	20231206	091000	23500	11500	11500	11500	11500	0
713	20231206	090900	23500	11500	11500	11500	11500	0
714	20231206	090800	23500	11500	11500	11500	11500	0
715	20231206	090700	23500	11500	11500	11500	11500	0
716	20231206	090600	23500	11500	11500	11500	11500	1
717	20231206	090500	12000	12000	12000	12000	12000	0
718	20231206	090400	12000	12000	12000	12000	12000	0
719	20231206	090300	12000	12000	12000	12000	12000	0
720	20231206	090200	12000	12000	12000	12000	12000	0
721	20231206	090100	12000	12000	12000	12000	12000	0
722	20231206	090000	12000	12000	12000	12000	12000	1