KissMeData/283100/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205300	95850	3550	3550	3550	3550	25
3	20231204	205200	95850	3550	3550	3550	3550	0
4	20231204	205100	95850	3550	3550	3550	3550	0
5	20231204	205000	95850	3550	3550	3550	3550	0
6	20231204	204900	95850	3550	3550	3550	3550	0
7	20231204	204800	95850	3550	3550	3550	3550	0
8	20231204	204700	95850	3550	3550	3550	3550	0
9	20231204	204600	95850	3550	3550	3550	3550	0
10	20231204	204500	95850	3550	3550	3550	3550	0
11	20231204	204400	95850	3550	3550	3550	3550	0
12	20231204	204300	95850	3550	3550	3550	3550	0
13	20231204	204200	95850	3550	3550	3550	3550	0
14	20231204	204100	95850	3550	3550	3550	3550	0
15	20231204	204000	95850	3550	3550	3550	3550	0
16	20231204	203900	95850	3550	3550	3550	3550	0
17	20231204	203800	95850	3550	3550	3550	3550	0
18	20231204	203700	95850	3550	3550	3550	3550	0
19	20231204	203600	95850	3550	3550	3550	3550	0
20	20231204	203500	95850	3550	3550	3550	3550	0
21	20231204	203400	95850	3550	3550	3550	3550	0
22	20231204	203300	95850	3550	3550	3550	3550	0
23	20231204	203200	95850	3550	3550	3550	3550	0
24	20231204	203100	95850	3550	3550	3550	3550	0
25	20231204	203000	95850	3550	3550	3550	3550	0
26	20231204	202900	95850	3550	3550	3550	3550	0
27	20231204	202800	95850	3550	3550	3550	3550	0
28	20231204	202700	95850	3550	3550	3550	3550	0
29	20231204	202600	95850	3550	3550	3550	3550	0
30	20231204	202500	95850	3550	3550	3550	3550	0
31	20231204	202400	95850	3550	3550	3550	3550	0
32	20231204	202300	95850	3550	3550	3550	3550	25
33	20231204	202200	95850	3550	3550	3550	3550	0
34	20231204	202100	95850	3550	3550	3550	3550	0
35	20231204	202000	95850	3550	3550	3550	3550	0
36	20231204	201900	95850	3550	3550	3550	3550	0
37	20231204	201800	95850	3550	3550	3550	3550	0
38	20231204	201700	95850	3550	3550	3550	3550	0
39	20231204	201600	95850	3550	3550	3550	3550	0
40	20231204	201500	95850	3550	3550	3550	3550	0
41	20231204	201400	95850	3550	3550	3550	3550	0
42	20231204	201300	95850	3550	3550	3550	3550	0
43	20231204	201200	95850	3550	3550	3550	3550	0
44	20231204	201100	95850	3550	3550	3550	3550	0
45	20231204	201000	95850	3550	3550	3550	3550	0
46	20231204	200900	95850	3550	3550	3550	3550	0
47	20231204	200800	95850	3550	3550	3550	3550	0
48	20231204	200700	95850	3550	3550	3550	3550	0
49	20231204	200600	95850	3550	3550	3550	3550	0
50	20231204	200500	95850	3550	3550	3550	3550	0
51	20231204	200400	95850	3550	3550	3550	3550	0
52	20231204	200300	95850	3550	3550	3550	3550	0
53	20231204	200200	95850	3550	3550	3550	3550	0
54	20231204	200100	95850	3550	3550	3550	3550	0
55	20231204	200000	95850	3550	3550	3550	3550	0
56	20231204	195900	95850	3550	3550	3550	3550	0
57	20231204	195800	95850	3550	3550	3550	3550	0
58	20231204	195700	95850	3550	3550	3550	3550	0
59	20231204	195600	95850	3550	3550	3550	3550	0
60	20231204	195500	95850	3550	3550	3550	3550	0
61	20231204	195400	95850	3550	3550	3550	3550	0
62	20231204	195300	95850	3550	3550	3550	3550	25
63	20231204	195200	95850	3550	3550	3550	3550	0
64	20231204	195100	95850	3550	3550	3550	3550	0
65	20231204	195000	95850	3550	3550	3550	3550	0
66	20231204	194900	95850	3550	3550	3550	3550	0
67	20231204	194800	95850	3550	3550	3550	3550	0
68	20231204	194700	95850	3550	3550	3550	3550	0
69	20231204	194600	95850	3550	3550	3550	3550	0
70	20231204	194500	95850	3550	3550	3550	3550	0
71	20231204	194400	95850	3550	3550	3550	3550	0
72	20231204	194300	95850	3550	3550	3550	3550	0
73	20231204	194200	95850	3550	3550	3550	3550	0
74	20231204	194100	95850	3550	3550	3550	3550	0
75	20231204	194000	95850	3550	3550	3550	3550	0
76	20231204	193900	95850	3550	3550	3550	3550	0
77	20231204	193800	95850	3550	3550	3550	3550	0
78	20231204	193700	95850	3550	3550	3550	3550	0
79	20231204	193600	95850	3550	3550	3550	3550	0
80	20231204	193500	95850	3550	3550	3550	3550	0
81	20231204	193400	95850	3550	3550	3550	3550	0
82	20231204	193300	95850	3550	3550	3550	3550	0
83	20231204	193200	95850	3550	3550	3550	3550	0
84	20231204	193100	95850	3550	3550	3550	3550	0
85	20231204	193000	95850	3550	3550	3550	3550	0
86	20231204	192900	95850	3550	3550	3550	3550	0
87	20231204	192800	95850	3550	3550	3550	3550	0
88	20231204	192700	95850	3550	3550	3550	3550	0
89	20231204	192600	95850	3550	3550	3550	3550	0
90	20231204	192500	95850	3550	3550	3550	3550	0
91	20231204	192400	95850	3550	3550	3550	3550	0
92	20231204	192300	95850	3550	3550	3550	3550	25
93	20231204	192200	95850	3550	3550	3550	3550	0
94	20231204	192100	95850	3550	3550	3550	3550	0
95	20231204	192000	95850	3550	3550	3550	3550	0
96	20231204	191900	95850	3550	3550	3550	3550	0
97	20231204	191800	95850	3550	3550	3550	3550	0
98	20231204	191700	95850	3550	3550	3550	3550	0
99	20231204	191600	95850	3550	3550	3550	3550	0
100	20231204	191500	95850	3550	3550	3550	3550	0
101	20231204	191400	95850	3550	3550	3550	3550	0
102	20231204	191300	95850	3550	3550	3550	3550	0
103	20231204	191200	95850	3550	3550	3550	3550	0
104	20231204	191100	95850	3550	3550	3550	3550	0
105	20231204	191000	95850	3550	3550	3550	3550	0
106	20231204	190900	95850	3550	3550	3550	3550	0
107	20231204	190800	95850	3550	3550	3550	3550	0
108	20231204	190700	95850	3550	3550	3550	3550	0
109	20231204	190600	95850	3550	3550	3550	3550	0
110	20231204	190500	95850	3550	3550	3550	3550	0
111	20231204	190400	95850	3550	3550	3550	3550	0
112	20231204	190300	95850	3550	3550	3550	3550	0
113	20231204	190200	95850	3550	3550	3550	3550	0
114	20231204	190100	95850	3550	3550	3550	3550	0
115	20231204	190000	95850	3550	3550	3550	3550	0
116	20231204	185900	95850	3550	3550	3550	3550	0
117	20231204	185800	95850	3550	3550	3550	3550	0
118	20231204	185700	95850	3550	3550	3550	3550	0
119	20231204	185600	95850	3550	3550	3550	3550	0
120	20231204	185500	95850	3550	3550	3550	3550	0
121	20231204	185400	95850	3550	3550	3550	3550	0
122	20231204	185300	95850	3550	3550	3550	3550	25
123	20231204	185200	95850	3550	3550	3550	3550	0
124	20231204	185100	95850	3550	3550	3550	3550	0
125	20231204	185000	95850	3550	3550	3550	3550	0
126	20231204	184900	95850	3550	3550	3550	3550	0
127	20231204	184800	95850	3550	3550	3550	3550	0
128	20231204	184700	95850	3550	3550	3550	3550	0
129	20231204	184600	95850	3550	3550	3550	3550	0
130	20231204	184500	95850	3550	3550	3550	3550	0
131	20231204	184400	95850	3550	3550	3550	3550	0
132	20231204	184300	95850	3550	3550	3550	3550	0
133	20231204	184200	95850	3550	3550	3550	3550	0
134	20231204	184100	95850	3550	3550	3550	3550	0
135	20231204	184000	95850	3550	3550	3550	3550	0
136	20231204	183900	95850	3550	3550	3550	3550	0
137	20231204	183800	95850	3550	3550	3550	3550	0
138	20231204	183700	95850	3550	3550	3550	3550	0
139	20231204	183600	95850	3550	3550	3550	3550	0
140	20231204	183500	95850	3550	3550	3550	3550	0
141	20231204	183400	95850	3550	3550	3550	3550	0
142	20231204	183300	95850	3550	3550	3550	3550	0
143	20231204	183200	95850	3550	3550	3550	3550	0
144	20231204	183100	95850	3550	3550	3550	3550	0
145	20231204	183000	95850	3550	3550	3550	3550	0
146	20231204	182900	95850	3550	3550	3550	3550	0
147	20231204	182800	95850	3550	3550	3550	3550	0
148	20231204	182700	95850	3550	3550	3550	3550	0
149	20231204	182600	95850	3550	3550	3550	3550	0
150	20231204	182500	95850	3550	3550	3550	3550	0
151	20231204	182400	95850	3550	3550	3550	3550	0
152	20231204	182300	95850	3550	3550	3550	3550	25
153	20231204	182200	95850	3550	3550	3550	3550	0
154	20231204	182100	95850	3550	3550	3550	3550	0
155	20231204	182000	95850	3550	3550	3550	3550	0
156	20231204	181900	95850	3550	3550	3550	3550	0
157	20231204	181800	95850	3550	3550	3550	3550	0
158	20231204	181700	95850	3550	3550	3550	3550	0
159	20231204	181600	95850	3550	3550	3550	3550	0
160	20231204	181500	95850	3550	3550	3550	3550	0
161	20231204	181400	95850	3550	3550	3550	3550	0
162	20231204	181300	95850	3550	3550	3550	3550	0
163	20231204	181200	95850	3550	3550	3550	3550	0
164	20231204	181100	95850	3550	3550	3550	3550	0
165	20231204	181000	95850	3550	3550	3550	3550	0
166	20231204	180900	95850	3550	3550	3550	3550	0
167	20231204	180800	95850	3550	3550	3550	3550	0
168	20231204	180700	95850	3550	3550	3550	3550	0
169	20231204	180600	95850	3550	3550	3550	3550	0
170	20231204	180500	95850	3550	3550	3550	3550	0
171	20231204	180400	95850	3550	3550	3550	3550	0
172	20231204	180300	95850	3550	3550	3550	3550	0
173	20231204	180200	95850	3550	3550	3550	3550	0
174	20231204	180100	95850	3550	3550	3550	3550	0
175	20231204	180000	95850	3550	3550	3550	3550	0
176	20231204	175900	95850	3550	3550	3550	3550	0
177	20231204	175800	95850	3550	3550	3550	3550	0
178	20231204	175700	95850	3550	3550	3550	3550	0
179	20231204	175600	95850	3550	3550	3550	3550	0
180	20231204	175500	95850	3550	3550	3550	3550	0
181	20231204	175400	95850	3550	3550	3550	3550	0
182	20231204	175300	95850	3550	3550	3550	3550	25
183	20231204	175200	95850	3550	3550	3550	3550	0
184	20231204	175100	95850	3550	3550	3550	3550	0
185	20231204	175000	95850	3550	3550	3550	3550	0
186	20231204	174900	95850	3550	3550	3550	3550	0
187	20231204	174800	95850	3550	3550	3550	3550	0
188	20231204	174700	95850	3550	3550	3550	3550	0
189	20231204	174600	95850	3550	3550	3550	3550	0
190	20231204	174500	95850	3550	3550	3550	3550	0
191	20231204	174400	95850	3550	3550	3550	3550	0
192	20231204	174300	95850	3550	3550	3550	3550	0
193	20231204	174200	95850	3550	3550	3550	3550	0
194	20231204	174100	95850	3550	3550	3550	3550	0
195	20231204	174000	95850	3550	3550	3550	3550	0
196	20231204	173900	95850	3550	3550	3550	3550	0
197	20231204	173800	95850	3550	3550	3550	3550	0
198	20231204	173700	95850	3550	3550	3550	3550	0
199	20231204	173600	95850	3550	3550	3550	3550	0
200	20231204	173500	95850	3550	3550	3550	3550	0
201	20231204	173400	95850	3550	3550	3550	3550	0
202	20231204	173300	95850	3550	3550	3550	3550	0
203	20231204	173200	95850	3550	3550	3550	3550	0
204	20231204	173100	95850	3550	3550	3550	3550	0
205	20231204	173000	95850	3550	3550	3550	3550	0
206	20231204	172900	95850	3550	3550	3550	3550	0
207	20231204	172800	95850	3550	3550	3550	3550	0
208	20231204	172700	95850	3550	3550	3550	3550	0
209	20231204	172600	95850	3550	3550	3550	3550	0
210	20231204	172500	95850	3550	3550	3550	3550	0
211	20231204	172400	95850	3550	3550	3550	3550	0
212	20231204	172300	95850	3550	3550	3550	3550	25
213	20231204	172200	95850	3550	3550	3550	3550	0
214	20231204	172100	95850	3550	3550	3550	3550	0
215	20231204	172000	95850	3550	3550	3550	3550	0
216	20231204	171900	95850	3550	3550	3550	3550	0
217	20231204	171800	95850	3550	3550	3550	3550	0
218	20231204	171700	95850	3550	3550	3550	3550	0
219	20231204	171600	95850	3550	3550	3550	3550	0
220	20231204	171500	95850	3550	3550	3550	3550	0
221	20231204	171400	95850	3550	3550	3550	3550	0
222	20231204	171300	95850	3550	3550	3550	3550	0
223	20231204	171200	95850	3550	3550	3550	3550	0
224	20231204	171100	95850	3550	3550	3550	3550	0
225	20231204	171000	95850	3550	3550	3550	3550	0
226	20231204	170900	95850	3550	3550	3550	3550	0
227	20231204	170800	95850	3550	3550	3550	3550	0
228	20231204	170700	95850	3550	3550	3550	3550	0
229	20231204	170600	95850	3550	3550	3550	3550	0
230	20231204	170500	95850	3550	3550	3550	3550	0
231	20231204	170400	95850	3550	3550	3550	3550	0
232	20231204	170300	95850	3550	3550	3550	3550	0
233	20231204	170200	95850	3550	3550	3550	3550	0
234	20231204	170100	95850	3550	3550	3550	3550	0
235	20231204	170000	95850	3550	3550	3550	3550	0
236	20231204	165900	95850	3550	3550	3550	3550	0
237	20231204	165800	95850	3550	3550	3550	3550	0
238	20231204	165700	95850	3550	3550	3550	3550	0
239	20231204	165600	95850	3550	3550	3550	3550	0
240	20231204	165500	95850	3550	3550	3550	3550	0
241	20231204	165400	95850	3550	3550	3550	3550	0
242	20231204	165300	95850	3550	3550	3550	3550	25
243	20231204	165200	95850	3550	3550	3550	3550	0
244	20231204	165100	95850	3550	3550	3550	3550	0
245	20231204	165000	95850	3550	3550	3550	3550	0
246	20231204	164900	95850	3550	3550	3550	3550	0
247	20231204	164800	95850	3550	3550	3550	3550	0
248	20231204	164700	95850	3550	3550	3550	3550	0
249	20231204	164600	95850	3550	3550	3550	3550	0
250	20231204	164500	95850	3550	3550	3550	3550	0
251	20231204	164400	95850	3550	3550	3550	3550	0
252	20231204	164300	95850	3550	3550	3550	3550	0
253	20231204	164200	95850	3550	3550	3550	3550	0
254	20231204	164100	95850	3550	3550	3550	3550	0
255	20231204	164000	95850	3550	3550	3550	3550	0
256	20231204	163900	95850	3550	3550	3550	3550	0
257	20231204	163800	95850	3550	3550	3550	3550	0
258	20231204	163700	95850	3550	3550	3550	3550	0
259	20231204	163600	95850	3550	3550	3550	3550	0
260	20231204	163500	95850	3550	3550	3550	3550	0
261	20231204	163400	95850	3550	3550	3550	3550	0
262	20231204	163300	95850	3550	3550	3550	3550	0
263	20231204	163200	95850	3550	3550	3550	3550	0
264	20231204	163100	95850	3550	3550	3550	3550	0
265	20231204	163000	95850	3550	3550	3550	3550	0
266	20231204	162900	95850	3550	3550	3550	3550	0
267	20231204	162800	95850	3550	3550	3550	3550	0
268	20231204	162700	95850	3550	3550	3550	3550	0
269	20231204	162600	95850	3550	3550	3550	3550	0
270	20231204	162500	95850	3550	3550	3550	3550	0
271	20231204	162400	95850	3550	3550	3550	3550	0
272	20231204	162300	95850	3550	3550	3550	3550	25
273	20231204	162200	95850	3550	3550	3550	3550	0
274	20231204	162100	95850	3550	3550	3550	3550	0
275	20231204	162000	95850	3550	3550	3550	3550	0
276	20231204	161900	95850	3550	3550	3550	3550	0
277	20231204	161800	95850	3550	3550	3550	3550	0
278	20231204	161700	95850	3550	3550	3550	3550	0
279	20231204	161600	95850	3550	3550	3550	3550	0
280	20231204	161500	95850	3550	3550	3550	3550	0
281	20231204	161400	95850	3550	3550	3550	3550	0
282	20231204	161300	95850	3550	3550	3550	3550	0
283	20231204	161200	95850	3550	3550	3550	3550	0
284	20231204	161100	95850	3550	3550	3550	3550	0
285	20231204	161000	95850	3550	3550	3550	3550	0
286	20231204	160900	95850	3550	3550	3550	3550	0
287	20231204	160800	95850	3550	3550	3550	3550	0
288	20231204	160700	95850	3550	3550	3550	3550	0
289	20231204	160600	95850	3550	3550	3550	3550	0
290	20231204	160500	95850	3550	3550	3550	3550	0
291	20231204	160400	95850	3550	3550	3550	3550	0
292	20231204	160300	95850	3550	3550	3550	3550	0
293	20231204	160200	95850	3550	3550	3550	3550	0
294	20231204	160100	95850	3550	3550	3550	3550	0
295	20231204	160000	95850	3550	3550	3550	3550	0
296	20231204	155900	95850	3550	3550	3550	3550	0
297	20231204	155800	95850	3550	3550	3550	3550	0
298	20231204	155700	95850	3550	3550	3550	3550	0
299	20231204	155600	95850	3550	3550	3550	3550	0
300	20231204	155500	95850	3550	3550	3550	3550	0
301	20231204	155400	95850	3550	3550	3550	3550	0
302	20231204	155300	95850	3550	3550	3550	3550	25
303	20231204	155200	95850	3550	3550	3550	3550	0
304	20231204	155100	95850	3550	3550	3550	3550	0
305	20231204	155000	95850	3550	3550	3550	3550	0
306	20231204	154900	95850	3550	3550	3550	3550	0
307	20231204	154800	95850	3550	3550	3550	3550	0
308	20231204	154700	95850	3550	3550	3550	3550	0
309	20231204	154600	95850	3550	3550	3550	3550	0
310	20231204	154500	95850	3550	3550	3550	3550	0
311	20231204	154400	95850	3550	3550	3550	3550	0
312	20231204	154300	95850	3550	3550	3550	3550	0
313	20231204	154200	95850	3550	3550	3550	3550	0
314	20231204	154100	95850	3550	3550	3550	3550	0
315	20231204	154000	95850	3550	3550	3550	3550	0
316	20231204	153900	95850	3550	3550	3550	3550	0
317	20231204	153800	95850	3550	3550	3550	3550	0
318	20231204	153700	95850	3550	3550	3550	3550	0
319	20231204	153600	95850	3550	3550	3550	3550	0
320	20231204	153500	95850	3550	3550	3550	3550	0
321	20231204	153400	95850	3550	3550	3550	3550	0
322	20231204	153300	95850	3550	3550	3550	3550	0
323	20231204	153200	95850	3550	3550	3550	3550	0
324	20231204	153100	95850	3550	3550	3550	3550	0
325	20231204	153000	95850	3550	3550	3550	3550	0
326	20231204	152900	95850	3550	3550	3550	3550	0
327	20231204	152800	95850	3550	3550	3550	3550	0
328	20231204	152700	95850	3550	3550	3550	3550	0
329	20231204	152600	95850	3550	3550	3550	3550	0
330	20231204	152500	95850	3550	3550	3550	3550	0
331	20231204	152400	95850	3550	3550	3550	3550	0
332	20231204	152300	95850	3550	3550	3550	3550	0
333	20231204	152200	95850	3550	3550	3550	3550	0
334	20231204	152100	95850	3550	3550	3550	3550	0
335	20231204	152000	95850	3550	3550	3550	3550	0
336	20231204	151900	95850	3550	3550	3550	3550	0
337	20231204	151800	95850	3550	3550	3550	3550	0
338	20231204	151700	95850	3550	3550	3550	3550	0
339	20231204	151600	95850	3550	3550	3550	3550	0
340	20231204	151500	95850	3550	3550	3550	3550	0
341	20231204	151400	95850	3550	3550	3550	3550	0
342	20231204	151300	95850	3550	3550	3550	3550	0
343	20231204	151200	95850	3550	3550	3550	3550	0
344	20231204	151100	95850	3550	3550	3550	3550	0
345	20231204	151000	95850	3550	3550	3550	3550	0
346	20231204	150900	95850	3550	3550	3550	3550	0
347	20231204	150800	95850	3550	3550	3550	3550	0
348	20231204	150700	95850	3550	3550	3550	3550	0
349	20231204	150600	95850	3550	3550	3550	3550	0
350	20231204	150500	95850	3550	3550	3550	3550	0
351	20231204	150400	95850	3550	3550	3550	3550	0
352	20231204	150300	95850	3550	3550	3550	3550	0
353	20231204	150200	95850	3550	3550	3550	3550	0
354	20231204	150100	95850	3550	3550	3550	3550	0
355	20231204	150000	95850	3550	3550	3550	3550	0
356	20231204	145900	95850	3550	3550	3550	3550	0
357	20231204	145800	95850	3550	3550	3550	3550	0
358	20231204	145700	95850	3550	3550	3550	3550	0
359	20231204	145600	95850	3550	3550	3550	3550	0
360	20231204	145500	95850	3550	3550	3550	3550	0
361	20231204	145400	95850	3550	3550	3550	3550	0
362	20231204	145300	95850	3550	3550	3550	3550	0
363	20231204	145200	95850	3550	3550	3550	3550	0
364	20231204	145100	95850	3550	3550	3550	3550	0
365	20231204	145000	95850	3550	3550	3550	3550	0
366	20231204	144900	95850	3550	3550	3550	3550	0
367	20231204	144800	95850	3550	3550	3550	3550	0
368	20231204	144700	95850	3550	3550	3550	3550	0
369	20231204	144600	95850	3550	3550	3550	3550	0
370	20231204	144500	95850	3550	3550	3550	3550	0
371	20231204	144400	95850	3550	3550	3550	3550	0
372	20231204	144300	95850	3550	3550	3550	3550	0
373	20231204	144200	95850	3550	3550	3550	3550	0
374	20231204	144100	95850	3550	3550	3550	3550	0
375	20231204	144000	95850	3550	3550	3550	3550	0
376	20231204	143900	95850	3550	3550	3550	3550	0
377	20231204	143800	95850	3550	3550	3550	3550	0
378	20231204	143700	95850	3550	3550	3550	3550	0
379	20231204	143600	95850	3550	3550	3550	3550	0
380	20231204	143500	95850	3550	3550	3550	3550	0
381	20231204	143400	95850	3550	3550	3550	3550	0
382	20231204	143300	95850	3550	3550	3550	3550	0
383	20231204	143200	95850	3550	3550	3550	3550	0
384	20231204	143100	95850	3550	3550	3550	3550	0
385	20231204	143000	95850	3550	3550	3550	3550	0
386	20231204	142900	95850	3550	3550	3550	3550	0
387	20231204	142800	95850	3550	3550	3550	3550	0
388	20231204	142700	95850	3550	3550	3550	3550	0
389	20231204	142600	95850	3550	3550	3550	3550	0
390	20231204	142500	95850	3550	3550	3550	3550	0
391	20231204	142400	95850	3550	3550	3550	3550	0
392	20231204	142300	95850	3550	3550	3550	3550	0
393	20231204	142200	95850	3550	3550	3550	3550	0
394	20231204	142100	95850	3550	3550	3550	3550	0
395	20231204	142000	95850	3550	3550	3550	3550	0
396	20231204	141900	95850	3550	3550	3550	3550	0
397	20231204	141800	95850	3550	3550	3550	3550	0
398	20231204	141700	95850	3550	3550	3550	3550	0
399	20231204	141600	95850	3550	3550	3550	3550	0
400	20231204	141500	95850	3550	3550	3550	3550	0
401	20231204	141400	95850	3550	3550	3550	3550	0
402	20231204	141300	95850	3550	3550	3550	3550	0
403	20231204	141200	95850	3550	3550	3550	3550	0
404	20231204	141100	95850	3550	3550	3550	3550	0
405	20231204	141000	95850	3550	3550	3550	3550	0
406	20231204	140900	95850	3550	3550	3550	3550	0
407	20231204	140800	95850	3550	3550	3550	3550	0
408	20231204	140700	95850	3550	3550	3550	3550	0
409	20231204	140600	95850	3550	3550	3550	3550	0
410	20231204	140500	95850	3550	3550	3550	3550	0
411	20231204	140400	95850	3550	3550	3550	3550	0
412	20231204	140300	95850	3550	3550	3550	3550	0
413	20231204	140200	95850	3550	3550	3550	3550	0
414	20231204	140100	95850	3550	3550	3550	3550	0
415	20231204	140000	95850	3550	3550	3550	3550	0
416	20231204	135900	95850	3550	3550	3550	3550	0
417	20231204	135800	95850	3550	3550	3550	3550	0
418	20231204	135700	95850	3550	3550	3550	3550	0
419	20231204	135600	95850	3550	3550	3550	3550	0
420	20231204	135500	95850	3550	3550	3550	3550	0
421	20231204	135400	95850	3550	3550	3550	3550	0
422	20231204	135300	95850	3550	3550	3550	3550	0
423	20231204	135200	95850	3550	3550	3550	3550	0
424	20231204	135100	95850	3550	3550	3550	3550	0
425	20231204	135000	95850	3550	3550	3550	3550	0
426	20231204	134900	95850	3550	3550	3550	3550	0
427	20231204	134800	95850	3550	3550	3550	3550	0
428	20231204	134700	95850	3550	3550	3550	3550	0
429	20231204	134600	95850	3550	3550	3550	3550	0
430	20231204	134500	95850	3550	3550	3550	3550	0
431	20231204	134400	95850	3550	3550	3550	3550	0
432	20231204	134300	95850	3550	3550	3550	3550	0
433	20231204	134200	95850	3550	3550	3550	3550	0
434	20231204	134100	95850	3550	3550	3550	3550	0
435	20231204	134000	95850	3550	3550	3550	3550	0
436	20231204	133900	95850	3550	3550	3550	3550	0
437	20231204	133800	95850	3550	3550	3550	3550	0
438	20231204	133700	95850	3550	3550	3550	3550	0
439	20231204	133600	95850	3550	3550	3550	3550	0
440	20231204	133500	95850	3550	3550	3550	3550	0
441	20231204	133400	95850	3550	3550	3550	3550	0
442	20231204	133300	95850	3550	3550	3550	3550	0
443	20231204	133200	95850	3550	3550	3550	3550	0
444	20231204	133100	95850	3550	3550	3550	3550	0
445	20231204	133000	95850	3550	3550	3550	3550	0
446	20231204	132900	95850	3550	3550	3550	3550	0
447	20231204	132800	95850	3550	3550	3550	3550	0
448	20231204	132700	95850	3550	3550	3550	3550	0
449	20231204	132600	95850	3550	3550	3550	3550	0
450	20231204	132500	95850	3550	3550	3550	3550	0
451	20231204	132400	95850	3550	3550	3550	3550	0
452	20231204	132300	95850	3550	3550	3550	3550	0
453	20231204	132200	95850	3550	3550	3550	3550	0
454	20231204	132100	95850	3550	3550	3550	3550	0
455	20231204	132000	95850	3550	3550	3550	3550	0
456	20231204	131900	95850	3550	3550	3550	3550	0
457	20231204	131800	95850	3550	3550	3550	3550	0
458	20231204	131700	95850	3550	3550	3550	3550	0
459	20231204	131600	95850	3550	3550	3550	3550	0
460	20231204	131500	95850	3550	3550	3550	3550	0
461	20231204	131400	95850	3550	3550	3550	3550	0
462	20231204	131300	95850	3550	3550	3550	3550	0
463	20231204	131200	95850	3550	3550	3550	3550	0
464	20231204	131100	95850	3550	3550	3550	3550	0
465	20231204	131000	95850	3550	3550	3550	3550	0
466	20231204	130900	95850	3550	3550	3550	3550	0
467	20231204	130800	95850	3550	3550	3550	3550	0
468	20231204	130700	95850	3550	3550	3550	3550	0
469	20231204	130600	95850	3550	3550	3550	3550	0
470	20231204	130500	95850	3550	3550	3550	3550	0
471	20231204	130400	95850	3550	3550	3550	3550	0
472	20231204	130300	95850	3550	3550	3550	3550	0
473	20231204	130200	95850	3550	3550	3550	3550	0
474	20231204	130100	95850	3550	3550	3550	3550	0
475	20231204	130000	95850	3550	3550	3550	3550	0
476	20231204	125900	95850	3550	3550	3550	3550	0
477	20231204	125800	95850	3550	3550	3550	3550	0
478	20231204	125700	95850	3550	3550	3550	3550	0
479	20231204	125600	95850	3550	3550	3550	3550	0
480	20231204	125500	95850	3550	3550	3550	3550	0
481	20231204	125400	95850	3550	3550	3550	3550	0
482	20231204	125300	95850	3550	3550	3550	3550	0
483	20231204	125200	95850	3550	3550	3550	3550	0
484	20231204	125100	95850	3550	3550	3550	3550	0
485	20231204	125000	95850	3550	3550	3550	3550	0
486	20231204	124900	95850	3550	3550	3550	3550	0
487	20231204	124800	95850	3550	3550	3550	3550	0
488	20231204	124700	95850	3550	3550	3550	3550	0
489	20231204	124600	95850	3550	3550	3550	3550	0
490	20231204	124500	95850	3550	3550	3550	3550	0
491	20231204	124400	95850	3550	3550	3550	3550	0
492	20231204	124300	95850	3550	3550	3550	3550	0
493	20231204	124200	95850	3550	3550	3550	3550	0
494	20231204	124100	95850	3550	3550	3550	3550	0
495	20231204	124000	95850	3550	3550	3550	3550	0
496	20231204	123900	95850	3550	3550	3550	3550	0
497	20231204	123800	95850	3550	3550	3550	3550	0
498	20231204	123700	95850	3550	3550	3550	3550	0
499	20231204	123600	95850	3550	3550	3550	3550	0
500	20231204	123500	95850	3550	3550	3550	3550	0
501	20231204	123400	95850	3550	3550	3550	3550	0
502	20231204	123300	95850	3550	3550	3550	3550	0
503	20231204	123200	95850	3550	3550	3550	3550	0
504	20231204	123100	95850	3550	3550	3550	3550	0
505	20231204	123000	95850	3550	3550	3550	3550	0
506	20231204	122900	95850	3550	3550	3550	3550	0
507	20231204	122800	95850	3550	3550	3550	3550	0
508	20231204	122700	95850	3550	3550	3550	3550	0
509	20231204	122600	95850	3550	3550	3550	3550	0
510	20231204	122500	95850	3550	3550	3550	3550	0
511	20231204	122400	95850	3550	3550	3550	3550	0
512	20231204	122300	95850	3550	3550	3550	3550	0
513	20231204	122200	95850	3550	3550	3550	3550	0
514	20231204	122100	95850	3550	3550	3550	3550	0
515	20231204	122000	95850	3550	3550	3550	3550	0
516	20231204	121900	95850	3550	3550	3550	3550	0
517	20231204	121800	95850	3550	3550	3550	3550	0
518	20231204	121700	95850	3550	3550	3550	3550	0
519	20231204	121600	95850	3550	3550	3550	3550	0
520	20231204	121500	95850	3550	3550	3550	3550	0
521	20231204	121400	95850	3550	3550	3550	3550	0
522	20231204	121300	95850	3550	3550	3550	3550	0
523	20231204	121200	95850	3550	3550	3550	3550	0
524	20231204	121100	95850	3550	3550	3550	3550	0
525	20231204	121000	95850	3550	3550	3550	3550	0
526	20231204	120900	95850	3550	3550	3550	3550	0
527	20231204	120800	95850	3550	3550	3550	3550	0
528	20231204	120700	95850	3550	3550	3550	3550	0
529	20231204	120600	95850	3550	3550	3550	3550	0
530	20231204	120500	95850	3550	3550	3550	3550	0
531	20231204	120400	95850	3550	3550	3550	3550	0
532	20231204	120300	95850	3550	3550	3550	3550	0
533	20231204	120200	95850	3550	3550	3550	3550	0
534	20231204	120100	95850	3550	3550	3550	3550	0
535	20231204	120000	95850	3550	3550	3550	3550	0
536	20231204	115900	95850	3550	3550	3550	3550	0
537	20231204	115800	95850	3550	3550	3550	3550	0
538	20231204	115700	95850	3550	3550	3550	3550	0
539	20231204	115600	95850	3550	3550	3550	3550	0
540	20231204	115500	95850	3550	3550	3550	3550	0
541	20231204	115400	95850	3550	3550	3550	3550	0
542	20231204	115300	95850	3550	3550	3550	3550	0
543	20231204	115200	95850	3550	3550	3550	3550	0
544	20231204	115100	95850	3550	3550	3550	3550	0
545	20231204	115000	95850	3550	3550	3550	3550	0
546	20231204	114900	95850	3550	3550	3550	3550	0
547	20231204	114800	95850	3550	3550	3550	3550	0
548	20231204	114700	95850	3550	3550	3550	3550	0
549	20231204	114600	95850	3550	3550	3550	3550	0
550	20231204	114500	95850	3550	3550	3550	3550	0
551	20231204	114400	95850	3550	3550	3550	3550	0
552	20231204	114300	95850	3550	3550	3550	3550	0
553	20231204	114200	95850	3550	3550	3550	3550	0
554	20231204	114100	95850	3550	3550	3550	3550	0
555	20231204	114000	95850	3550	3550	3550	3550	0
556	20231204	113900	95850	3550	3550	3550	3550	0
557	20231204	113800	95850	3550	3550	3550	3550	0
558	20231204	113700	95850	3550	3550	3550	3550	0
559	20231204	113600	95850	3550	3550	3550	3550	0
560	20231204	113500	95850	3550	3550	3550	3550	0
561	20231204	113400	95850	3550	3550	3550	3550	0
562	20231204	113300	95850	3550	3550	3550	3550	0
563	20231204	113200	95850	3550	3550	3550	3550	0
564	20231204	113100	95850	3550	3550	3550	3550	0
565	20231204	113000	95850	3550	3550	3550	3550	0
566	20231204	112900	95850	3550	3550	3550	3550	0
567	20231204	112800	95850	3550	3550	3550	3550	0
568	20231204	112700	95850	3550	3550	3550	3550	0
569	20231204	112600	95850	3550	3550	3550	3550	0
570	20231204	112500	95850	3550	3550	3550	3550	0
571	20231204	112400	95850	3550	3550	3550	3550	0
572	20231204	112300	95850	3550	3550	3550	3550	0
573	20231204	112200	95850	3550	3550	3550	3550	0
574	20231204	112100	95850	3550	3550	3550	3550	0
575	20231204	112000	95850	3550	3550	3550	3550	0
576	20231204	111900	95850	3550	3550	3550	3550	0
577	20231204	111800	95850	3550	3550	3550	3550	0
578	20231204	111700	95850	3550	3550	3550	3550	0
579	20231204	111600	95850	3550	3550	3550	3550	0
580	20231204	111500	95850	3550	3550	3550	3550	0
581	20231204	111400	95850	3550	3550	3550	3550	0
582	20231204	111300	95850	3550	3550	3550	3550	0
583	20231204	111200	95850	3550	3550	3550	3550	0
584	20231204	111100	95850	3550	3550	3550	3550	0
585	20231204	111000	95850	3550	3550	3550	3550	0
586	20231204	110900	95850	3550	3550	3550	3550	0
587	20231204	110800	95850	3550	3550	3550	3550	0
588	20231204	110700	95850	3550	3550	3550	3550	0
589	20231204	110600	95850	3550	3550	3550	3550	0
590	20231204	110500	95850	3550	3550	3550	3550	0
591	20231204	110400	95850	3550	3550	3550	3550	0
592	20231204	110300	95850	3550	3550	3550	3550	0
593	20231204	110200	95850	3550	3550	3550	3550	0
594	20231204	110100	95850	3550	3550	3550	3550	0
595	20231204	110000	95850	3550	3550	3550	3550	0
596	20231204	105900	95850	3550	3550	3550	3550	0
597	20231204	105800	95850	3550	3550	3550	3550	0
598	20231204	105700	95850	3550	3550	3550	3550	0
599	20231204	105600	95850	3550	3550	3550	3550	0
600	20231204	105500	95850	3550	3550	3550	3550	0
601	20231204	105400	95850	3550	3550	3550	3550	0
602	20231204	105300	95850	3550	3550	3550	3550	0
603	20231204	105200	95850	3550	3550	3550	3550	0
604	20231204	105100	95850	3550	3550	3550	3550	0
605	20231204	105000	95850	3550	3550	3550	3550	0
606	20231204	104900	95850	3550	3550	3550	3550	0
607	20231204	104800	95850	3550	3550	3550	3550	0
608	20231204	104700	95850	3550	3550	3550	3550	0
609	20231204	104600	95850	3550	3550	3550	3550	0
610	20231204	104500	95850	3550	3550	3550	3550	0
611	20231204	104400	95850	3550	3550	3550	3550	0
612	20231204	104300	95850	3550	3550	3550	3550	0
613	20231204	104200	95850	3550	3550	3550	3550	0
614	20231204	104100	95850	3550	3550	3550	3550	0
615	20231204	104000	95850	3550	3550	3550	3550	0
616	20231204	103900	95850	3550	3550	3550	3550	0
617	20231204	103800	95850	3550	3550	3550	3550	0
618	20231204	103700	95850	3550	3550	3550	3550	0
619	20231204	103600	95850	3550	3550	3550	3550	0
620	20231204	103500	95850	3550	3550	3550	3550	0
621	20231204	103400	95850	3550	3550	3550	3550	0
622	20231204	103300	95850	3550	3550	3550	3550	0
623	20231204	103200	95850	3550	3550	3550	3550	0
624	20231204	103100	95850	3550	3550	3550	3550	0
625	20231204	103000	95850	3550	3550	3550	3550	0
626	20231204	102900	95850	3550	3550	3550	3550	0
627	20231204	102800	95850	3550	3550	3550	3550	0
628	20231204	102700	95850	3550	3550	3550	3550	0
629	20231204	102600	95850	3550	3550	3550	3550	0
630	20231204	102500	95850	3550	3550	3550	3550	0
631	20231204	102400	95850	3550	3550	3550	3550	0
632	20231204	102300	95850	3550	3550	3550	3550	0
633	20231204	102200	95850	3550	3550	3550	3550	0
634	20231204	102100	95850	3550	3550	3550	3550	0
635	20231204	102000	95850	3550	3550	3550	3550	0
636	20231204	101900	95850	3550	3550	3550	3550	0
637	20231204	101800	95850	3550	3550	3550	3550	0
638	20231204	101700	95850	3550	3550	3550	3550	0
639	20231204	101600	95850	3550	3550	3550	3550	0
640	20231204	101500	95850	3550	3550	3550	3550	0
641	20231204	101400	95850	3550	3550	3550	3550	0
642	20231204	101300	95850	3550	3550	3550	3550	0
643	20231204	101200	95850	3550	3550	3550	3550	0
644	20231204	101100	95850	3550	3550	3550	3550	0
645	20231204	101000	95850	3550	3550	3550	3550	0
646	20231204	100900	95850	3550	3550	3550	3550	0
647	20231204	100800	95850	3550	3550	3550	3550	0
648	20231204	100700	95850	3550	3550	3550	3550	0
649	20231204	100600	95850	3550	3550	3550	3550	0
650	20231204	100500	95850	3550	3550	3550	3550	0
651	20231204	100400	95850	3550	3550	3550	3550	0
652	20231204	100300	95850	3550	3550	3550	3550	0
653	20231204	100200	95850	3550	3550	3550	3550	0
654	20231204	100100	95850	3550	3550	3550	3550	0
655	20231204	100000	95850	3550	3550	3550	3550	0
656	20231204	095900	95850	3550	3550	3550	3550	0
657	20231204	095800	95850	3550	3550	3550	3550	0
658	20231204	095700	95850	3550	3550	3550	3550	0
659	20231204	095600	95850	3550	3550	3550	3550	0
660	20231204	095500	95850	3550	3550	3550	3550	0
661	20231204	095400	95850	3550	3550	3550	3550	0
662	20231204	095300	95850	3550	3550	3550	3550	0
663	20231204	095200	95850	3550	3550	3550	3550	0
664	20231204	095100	95850	3550	3550	3550	3550	0
665	20231204	095000	95850	3550	3550	3550	3550	0
666	20231204	094900	95850	3550	3550	3550	3550	0
667	20231204	094800	95850	3550	3550	3550	3550	0
668	20231204	094700	95850	3550	3550	3550	3550	0
669	20231204	094600	95850	3550	3550	3550	3550	0
670	20231204	094500	95850	3550	3550	3550	3550	0
671	20231204	094400	95850	3550	3550	3550	3550	25
672	20231204	094300	7100	3550	3550	3550	3550	1
673	20231204	094200	3550	3550	3550	3550	3550	0
674	20231204	094100	3550	3550	3550	3550	3550	0
675	20231204	094000	3550	3550	3550	3550	3550	0
676	20231204	093900	3550	3550	3550	3550	3550	0
677	20231204	093800	3550	3550	3550	3550	3550	0
678	20231204	093700	3550	3550	3550	3550	3550	0
679	20231204	093600	3550	3550	3550	3550	3550	0
680	20231204	093500	3550	3550	3550	3550	3550	0
681	20231204	093400	3550	3550	3550	3550	3550	0
682	20231204	093300	3550	3550	3550	3550	3550	0
683	20231204	093200	3550	3550	3550	3550	3550	0
684	20231204	093100	3550	3550	3550	3550	3550	0
685	20231204	093000	3550	3550	3550	3550	3550	0
686	20231204	092900	3550	3550	3550	3550	3550	1
687	20231204	092800	0	3550	3550	3550	3550	0
688	20231204	092700	0	3550	3550	3550	3550	0
689	20231204	092600	0	3550	3550	3550	3550	0
690	20231204	092500	0	3550	3550	3550	3550	0
691	20231204	092400	0	3550	3550	3550	3550	0
692	20231204	092300	0	3550	3550	3550	3550	0
693	20231204	092200	0	3550	3550	3550	3550	0
694	20231204	092100	0	3550	3550	3550	3550	0
695	20231204	092000	0	3550	3550	3550	3550	0
696	20231204	091900	0	3550	3550	3550	3550	0
697	20231204	091800	0	3550	3550	3550	3550	0
698	20231204	091700	0	3550	3550	3550	3550	0
699	20231204	091600	0	3550	3550	3550	3550	0
700	20231204	091500	0	3550	3550	3550	3550	0
701	20231204	091400	0	3550	3550	3550	3550	0
702	20231204	091300	0	3550	3550	3550	3550	0
703	20231204	091200	0	3550	3550	3550	3550	0
704	20231204	091100	0	3550	3550	3550	3550	0
705	20231204	091000	0	3550	3550	3550	3550	0
706	20231204	090900	0	3550	3550	3550	3550	0
707	20231204	090800	0	3550	3550	3550	3550	0
708	20231204	090700	0	3550	3550	3550	3550	0
709	20231204	090600	0	3550	3550	3550	3550	0
710	20231204	090500	0	3550	3550	3550	3550	0
711	20231204	090400	0	3550	3550	3550	3550	0
712	20231204	090300	0	3550	3550	3550	3550	0
713	20231204	090200	0	3550	3550	3550	3550	0
714	20231204	090100	0	3550	3550	3550	3550	0
715	20231204	090000	0	3550	3550	3550	3550	0