KissMeData/447690/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	212900	4050	4050	4050	4050	4050	1
3	20231201	212800	4050	4050	4050	4050	4050	0
4	20231201	212700	4050	4050	4050	4050	4050	0
5	20231201	212600	4050	4050	4050	4050	4050	0
6	20231201	212500	4050	4050	4050	4050	4050	0
7	20231201	212400	4050	4050	4050	4050	4050	0
8	20231201	212300	4050	4050	4050	4050	4050	0
9	20231201	212200	4050	4050	4050	4050	4050	0
10	20231201	212100	4050	4050	4050	4050	4050	0
11	20231201	212000	4050	4050	4050	4050	4050	0
12	20231201	211900	4050	4050	4050	4050	4050	0
13	20231201	211800	4050	4050	4050	4050	4050	0
14	20231201	211700	4050	4050	4050	4050	4050	0
15	20231201	211600	4050	4050	4050	4050	4050	0
16	20231201	211500	4050	4050	4050	4050	4050	0
17	20231201	211400	4050	4050	4050	4050	4050	0
18	20231201	211300	4050	4050	4050	4050	4050	0
19	20231201	211200	4050	4050	4050	4050	4050	0
20	20231201	211100	4050	4050	4050	4050	4050	0
21	20231201	211000	4050	4050	4050	4050	4050	0
22	20231201	210900	4050	4050	4050	4050	4050	0
23	20231201	210800	4050	4050	4050	4050	4050	0
24	20231201	210700	4050	4050	4050	4050	4050	0
25	20231201	210600	4050	4050	4050	4050	4050	0
26	20231201	210500	4050	4050	4050	4050	4050	0
27	20231201	210400	4050	4050	4050	4050	4050	0
28	20231201	210300	4050	4050	4050	4050	4050	0
29	20231201	210200	4050	4050	4050	4050	4050	0
30	20231201	210100	4050	4050	4050	4050	4050	0
31	20231201	210000	4050	4050	4050	4050	4050	0
32	20231201	205900	4050	4050	4050	4050	4050	1
33	20231201	205800	4050	4050	4050	4050	4050	0
34	20231201	205700	4050	4050	4050	4050	4050	0
35	20231201	205600	4050	4050	4050	4050	4050	0
36	20231201	205500	4050	4050	4050	4050	4050	0
37	20231201	205400	4050	4050	4050	4050	4050	0
38	20231201	205300	4050	4050	4050	4050	4050	0
39	20231201	205200	4050	4050	4050	4050	4050	0
40	20231201	205100	4050	4050	4050	4050	4050	0
41	20231201	205000	4050	4050	4050	4050	4050	0
42	20231201	204900	4050	4050	4050	4050	4050	0
43	20231201	204800	4050	4050	4050	4050	4050	0
44	20231201	204700	4050	4050	4050	4050	4050	0
45	20231201	204600	4050	4050	4050	4050	4050	0
46	20231201	204500	4050	4050	4050	4050	4050	0
47	20231201	204400	4050	4050	4050	4050	4050	0
48	20231201	204300	4050	4050	4050	4050	4050	0
49	20231201	204200	4050	4050	4050	4050	4050	0
50	20231201	204100	4050	4050	4050	4050	4050	0
51	20231201	204000	4050	4050	4050	4050	4050	0
52	20231201	203900	4050	4050	4050	4050	4050	0
53	20231201	203800	4050	4050	4050	4050	4050	0
54	20231201	203700	4050	4050	4050	4050	4050	0
55	20231201	203600	4050	4050	4050	4050	4050	0
56	20231201	203500	4050	4050	4050	4050	4050	0
57	20231201	203400	4050	4050	4050	4050	4050	0
58	20231201	203300	4050	4050	4050	4050	4050	0
59	20231201	203200	4050	4050	4050	4050	4050	0
60	20231201	203100	4050	4050	4050	4050	4050	0
61	20231201	203000	4050	4050	4050	4050	4050	0
62	20231201	202900	4050	4050	4050	4050	4050	1
63	20231201	202800	4050	4050	4050	4050	4050	0
64	20231201	202700	4050	4050	4050	4050	4050	0
65	20231201	202600	4050	4050	4050	4050	4050	0
66	20231201	202500	4050	4050	4050	4050	4050	0
67	20231201	202400	4050	4050	4050	4050	4050	0
68	20231201	202300	4050	4050	4050	4050	4050	0
69	20231201	202200	4050	4050	4050	4050	4050	0
70	20231201	202100	4050	4050	4050	4050	4050	0
71	20231201	202000	4050	4050	4050	4050	4050	0
72	20231201	201900	4050	4050	4050	4050	4050	0
73	20231201	201800	4050	4050	4050	4050	4050	0
74	20231201	201700	4050	4050	4050	4050	4050	0
75	20231201	201600	4050	4050	4050	4050	4050	0
76	20231201	201500	4050	4050	4050	4050	4050	0
77	20231201	201400	4050	4050	4050	4050	4050	0
78	20231201	201300	4050	4050	4050	4050	4050	0
79	20231201	201200	4050	4050	4050	4050	4050	0
80	20231201	201100	4050	4050	4050	4050	4050	0
81	20231201	201000	4050	4050	4050	4050	4050	0
82	20231201	200900	4050	4050	4050	4050	4050	0
83	20231201	200800	4050	4050	4050	4050	4050	0
84	20231201	200700	4050	4050	4050	4050	4050	0
85	20231201	200600	4050	4050	4050	4050	4050	0
86	20231201	200500	4050	4050	4050	4050	4050	0
87	20231201	200400	4050	4050	4050	4050	4050	0
88	20231201	200300	4050	4050	4050	4050	4050	0
89	20231201	200200	4050	4050	4050	4050	4050	0
90	20231201	200100	4050	4050	4050	4050	4050	0
91	20231201	200000	4050	4050	4050	4050	4050	0
92	20231201	195900	4050	4050	4050	4050	4050	1
93	20231201	195800	4050	4050	4050	4050	4050	0
94	20231201	195700	4050	4050	4050	4050	4050	0
95	20231201	195600	4050	4050	4050	4050	4050	0
96	20231201	195500	4050	4050	4050	4050	4050	0
97	20231201	195400	4050	4050	4050	4050	4050	0
98	20231201	195300	4050	4050	4050	4050	4050	0
99	20231201	195200	4050	4050	4050	4050	4050	0
100	20231201	195100	4050	4050	4050	4050	4050	0
101	20231201	195000	4050	4050	4050	4050	4050	0
102	20231201	194900	4050	4050	4050	4050	4050	0
103	20231201	194800	4050	4050	4050	4050	4050	0
104	20231201	194700	4050	4050	4050	4050	4050	0
105	20231201	194600	4050	4050	4050	4050	4050	0
106	20231201	194500	4050	4050	4050	4050	4050	0
107	20231201	194400	4050	4050	4050	4050	4050	0
108	20231201	194300	4050	4050	4050	4050	4050	0
109	20231201	194200	4050	4050	4050	4050	4050	0
110	20231201	194100	4050	4050	4050	4050	4050	0
111	20231201	194000	4050	4050	4050	4050	4050	0
112	20231201	193900	4050	4050	4050	4050	4050	0
113	20231201	193800	4050	4050	4050	4050	4050	0
114	20231201	193700	4050	4050	4050	4050	4050	0
115	20231201	193600	4050	4050	4050	4050	4050	0
116	20231201	193500	4050	4050	4050	4050	4050	0
117	20231201	193400	4050	4050	4050	4050	4050	0
118	20231201	193300	4050	4050	4050	4050	4050	0
119	20231201	193200	4050	4050	4050	4050	4050	0
120	20231201	193100	4050	4050	4050	4050	4050	0
121	20231201	193000	4050	4050	4050	4050	4050	0
122	20231201	192900	4050	4050	4050	4050	4050	1
123	20231201	192800	4050	4050	4050	4050	4050	0
124	20231201	192700	4050	4050	4050	4050	4050	0
125	20231201	192600	4050	4050	4050	4050	4050	0
126	20231201	192500	4050	4050	4050	4050	4050	0
127	20231201	192400	4050	4050	4050	4050	4050	0
128	20231201	192300	4050	4050	4050	4050	4050	0
129	20231201	192200	4050	4050	4050	4050	4050	0
130	20231201	192100	4050	4050	4050	4050	4050	0
131	20231201	192000	4050	4050	4050	4050	4050	0
132	20231201	191900	4050	4050	4050	4050	4050	0
133	20231201	191800	4050	4050	4050	4050	4050	0
134	20231201	191700	4050	4050	4050	4050	4050	0
135	20231201	191600	4050	4050	4050	4050	4050	0
136	20231201	191500	4050	4050	4050	4050	4050	0
137	20231201	191400	4050	4050	4050	4050	4050	0
138	20231201	191300	4050	4050	4050	4050	4050	0
139	20231201	191200	4050	4050	4050	4050	4050	0
140	20231201	191100	4050	4050	4050	4050	4050	0
141	20231201	191000	4050	4050	4050	4050	4050	0
142	20231201	190900	4050	4050	4050	4050	4050	0
143	20231201	190800	4050	4050	4050	4050	4050	0
144	20231201	190700	4050	4050	4050	4050	4050	0
145	20231201	190600	4050	4050	4050	4050	4050	0
146	20231201	190500	4050	4050	4050	4050	4050	0
147	20231201	190400	4050	4050	4050	4050	4050	0
148	20231201	190300	4050	4050	4050	4050	4050	0
149	20231201	190200	4050	4050	4050	4050	4050	0
150	20231201	190100	4050	4050	4050	4050	4050	0
151	20231201	190000	4050	4050	4050	4050	4050	0
152	20231201	185900	4050	4050	4050	4050	4050	1
153	20231201	185800	4050	4050	4050	4050	4050	0
154	20231201	185700	4050	4050	4050	4050	4050	0
155	20231201	185600	4050	4050	4050	4050	4050	0
156	20231201	185500	4050	4050	4050	4050	4050	0
157	20231201	185400	4050	4050	4050	4050	4050	0
158	20231201	185300	4050	4050	4050	4050	4050	0
159	20231201	185200	4050	4050	4050	4050	4050	0
160	20231201	185100	4050	4050	4050	4050	4050	0
161	20231201	185000	4050	4050	4050	4050	4050	0
162	20231201	184900	4050	4050	4050	4050	4050	0
163	20231201	184800	4050	4050	4050	4050	4050	0
164	20231201	184700	4050	4050	4050	4050	4050	0
165	20231201	184600	4050	4050	4050	4050	4050	0
166	20231201	184500	4050	4050	4050	4050	4050	0
167	20231201	184400	4050	4050	4050	4050	4050	0
168	20231201	184300	4050	4050	4050	4050	4050	0
169	20231201	184200	4050	4050	4050	4050	4050	0
170	20231201	184100	4050	4050	4050	4050	4050	0
171	20231201	184000	4050	4050	4050	4050	4050	0
172	20231201	183900	4050	4050	4050	4050	4050	0
173	20231201	183800	4050	4050	4050	4050	4050	0
174	20231201	183700	4050	4050	4050	4050	4050	0
175	20231201	183600	4050	4050	4050	4050	4050	0
176	20231201	183500	4050	4050	4050	4050	4050	0
177	20231201	183400	4050	4050	4050	4050	4050	0
178	20231201	183300	4050	4050	4050	4050	4050	0
179	20231201	183200	4050	4050	4050	4050	4050	0
180	20231201	183100	4050	4050	4050	4050	4050	0
181	20231201	183000	4050	4050	4050	4050	4050	0
182	20231201	182900	4050	4050	4050	4050	4050	1
183	20231201	182800	4050	4050	4050	4050	4050	0
184	20231201	182700	4050	4050	4050	4050	4050	0
185	20231201	182600	4050	4050	4050	4050	4050	0
186	20231201	182500	4050	4050	4050	4050	4050	0
187	20231201	182400	4050	4050	4050	4050	4050	0
188	20231201	182300	4050	4050	4050	4050	4050	0
189	20231201	182200	4050	4050	4050	4050	4050	0
190	20231201	182100	4050	4050	4050	4050	4050	0
191	20231201	182000	4050	4050	4050	4050	4050	0
192	20231201	181900	4050	4050	4050	4050	4050	0
193	20231201	181800	4050	4050	4050	4050	4050	0
194	20231201	181700	4050	4050	4050	4050	4050	0
195	20231201	181600	4050	4050	4050	4050	4050	0
196	20231201	181500	4050	4050	4050	4050	4050	0
197	20231201	181400	4050	4050	4050	4050	4050	0
198	20231201	181300	4050	4050	4050	4050	4050	0
199	20231201	181200	4050	4050	4050	4050	4050	0
200	20231201	181100	4050	4050	4050	4050	4050	0
201	20231201	181000	4050	4050	4050	4050	4050	0
202	20231201	180900	4050	4050	4050	4050	4050	0
203	20231201	180800	4050	4050	4050	4050	4050	0
204	20231201	180700	4050	4050	4050	4050	4050	0
205	20231201	180600	4050	4050	4050	4050	4050	0
206	20231201	180500	4050	4050	4050	4050	4050	0
207	20231201	180400	4050	4050	4050	4050	4050	0
208	20231201	180300	4050	4050	4050	4050	4050	0
209	20231201	180200	4050	4050	4050	4050	4050	0
210	20231201	180100	4050	4050	4050	4050	4050	0
211	20231201	180000	4050	4050	4050	4050	4050	0
212	20231201	175900	4050	4050	4050	4050	4050	1
213	20231201	175800	4050	4050	4050	4050	4050	0
214	20231201	175700	4050	4050	4050	4050	4050	0
215	20231201	175600	4050	4050	4050	4050	4050	0
216	20231201	175500	4050	4050	4050	4050	4050	0
217	20231201	175400	4050	4050	4050	4050	4050	0
218	20231201	175300	4050	4050	4050	4050	4050	0
219	20231201	175200	4050	4050	4050	4050	4050	0
220	20231201	175100	4050	4050	4050	4050	4050	0
221	20231201	175000	4050	4050	4050	4050	4050	0
222	20231201	174900	4050	4050	4050	4050	4050	0
223	20231201	174800	4050	4050	4050	4050	4050	0
224	20231201	174700	4050	4050	4050	4050	4050	0
225	20231201	174600	4050	4050	4050	4050	4050	0
226	20231201	174500	4050	4050	4050	4050	4050	0
227	20231201	174400	4050	4050	4050	4050	4050	0
228	20231201	174300	4050	4050	4050	4050	4050	0
229	20231201	174200	4050	4050	4050	4050	4050	0
230	20231201	174100	4050	4050	4050	4050	4050	0
231	20231201	174000	4050	4050	4050	4050	4050	0
232	20231201	173900	4050	4050	4050	4050	4050	0
233	20231201	173800	4050	4050	4050	4050	4050	0
234	20231201	173700	4050	4050	4050	4050	4050	0
235	20231201	173600	4050	4050	4050	4050	4050	0
236	20231201	173500	4050	4050	4050	4050	4050	0
237	20231201	173400	4050	4050	4050	4050	4050	0
238	20231201	173300	4050	4050	4050	4050	4050	0
239	20231201	173200	4050	4050	4050	4050	4050	0
240	20231201	173100	4050	4050	4050	4050	4050	0
241	20231201	173000	4050	4050	4050	4050	4050	0
242	20231201	172900	4050	4050	4050	4050	4050	1
243	20231201	172800	4050	4050	4050	4050	4050	0
244	20231201	172700	4050	4050	4050	4050	4050	0
245	20231201	172600	4050	4050	4050	4050	4050	0
246	20231201	172500	4050	4050	4050	4050	4050	0
247	20231201	172400	4050	4050	4050	4050	4050	0
248	20231201	172300	4050	4050	4050	4050	4050	0
249	20231201	172200	4050	4050	4050	4050	4050	0
250	20231201	172100	4050	4050	4050	4050	4050	0
251	20231201	172000	4050	4050	4050	4050	4050	0
252	20231201	171900	4050	4050	4050	4050	4050	0
253	20231201	171800	4050	4050	4050	4050	4050	0
254	20231201	171700	4050	4050	4050	4050	4050	0
255	20231201	171600	4050	4050	4050	4050	4050	0
256	20231201	171500	4050	4050	4050	4050	4050	0
257	20231201	171400	4050	4050	4050	4050	4050	0
258	20231201	171300	4050	4050	4050	4050	4050	0
259	20231201	171200	4050	4050	4050	4050	4050	0
260	20231201	171100	4050	4050	4050	4050	4050	0
261	20231201	171000	4050	4050	4050	4050	4050	0
262	20231201	170900	4050	4050	4050	4050	4050	0
263	20231201	170800	4050	4050	4050	4050	4050	0
264	20231201	170700	4050	4050	4050	4050	4050	0
265	20231201	170600	4050	4050	4050	4050	4050	0
266	20231201	170500	4050	4050	4050	4050	4050	0
267	20231201	170400	4050	4050	4050	4050	4050	0
268	20231201	170300	4050	4050	4050	4050	4050	0
269	20231201	170200	4050	4050	4050	4050	4050	0
270	20231201	170100	4050	4050	4050	4050	4050	0
271	20231201	170000	4050	4050	4050	4050	4050	0
272	20231201	165900	4050	4050	4050	4050	4050	1
273	20231201	165800	4050	4050	4050	4050	4050	0
274	20231201	165700	4050	4050	4050	4050	4050	0
275	20231201	165600	4050	4050	4050	4050	4050	0
276	20231201	165500	4050	4050	4050	4050	4050	0
277	20231201	165400	4050	4050	4050	4050	4050	0
278	20231201	165300	4050	4050	4050	4050	4050	0
279	20231201	165200	4050	4050	4050	4050	4050	0
280	20231201	165100	4050	4050	4050	4050	4050	0
281	20231201	165000	4050	4050	4050	4050	4050	0
282	20231201	164900	4050	4050	4050	4050	4050	0
283	20231201	164800	4050	4050	4050	4050	4050	0
284	20231201	164700	4050	4050	4050	4050	4050	0
285	20231201	164600	4050	4050	4050	4050	4050	0
286	20231201	164500	4050	4050	4050	4050	4050	0
287	20231201	164400	4050	4050	4050	4050	4050	0
288	20231201	164300	4050	4050	4050	4050	4050	0
289	20231201	164200	4050	4050	4050	4050	4050	0
290	20231201	164100	4050	4050	4050	4050	4050	0
291	20231201	164000	4050	4050	4050	4050	4050	0
292	20231201	163900	4050	4050	4050	4050	4050	0
293	20231201	163800	4050	4050	4050	4050	4050	0
294	20231201	163700	4050	4050	4050	4050	4050	0
295	20231201	163600	4050	4050	4050	4050	4050	0
296	20231201	163500	4050	4050	4050	4050	4050	0
297	20231201	163400	4050	4050	4050	4050	4050	0
298	20231201	163300	4050	4050	4050	4050	4050	0
299	20231201	163200	4050	4050	4050	4050	4050	0
300	20231201	163100	4050	4050	4050	4050	4050	0
301	20231201	163000	4050	4050	4050	4050	4050	0
302	20231201	162900	4050	4050	4050	4050	4050	1
303	20231201	162800	4050	4050	4050	4050	4050	0
304	20231201	162700	4050	4050	4050	4050	4050	0
305	20231201	162600	4050	4050	4050	4050	4050	0
306	20231201	162500	4050	4050	4050	4050	4050	0
307	20231201	162400	4050	4050	4050	4050	4050	0
308	20231201	162300	4050	4050	4050	4050	4050	0
309	20231201	162200	4050	4050	4050	4050	4050	0
310	20231201	162100	4050	4050	4050	4050	4050	0
311	20231201	162000	4050	4050	4050	4050	4050	0
312	20231201	161900	4050	4050	4050	4050	4050	0
313	20231201	161800	4050	4050	4050	4050	4050	0
314	20231201	161700	4050	4050	4050	4050	4050	0
315	20231201	161600	4050	4050	4050	4050	4050	0
316	20231201	161500	4050	4050	4050	4050	4050	0
317	20231201	161400	4050	4050	4050	4050	4050	0
318	20231201	161300	4050	4050	4050	4050	4050	0
319	20231201	161200	4050	4050	4050	4050	4050	0
320	20231201	161100	4050	4050	4050	4050	4050	0
321	20231201	161000	4050	4050	4050	4050	4050	0
322	20231201	160900	4050	4050	4050	4050	4050	0
323	20231201	160800	4050	4050	4050	4050	4050	0
324	20231201	160700	4050	4050	4050	4050	4050	0
325	20231201	160600	4050	4050	4050	4050	4050	0
326	20231201	160500	4050	4050	4050	4050	4050	0
327	20231201	160400	4050	4050	4050	4050	4050	0
328	20231201	160300	4050	4050	4050	4050	4050	0
329	20231201	160200	4050	4050	4050	4050	4050	0
330	20231201	160100	4050	4050	4050	4050	4050	0
331	20231201	160000	4050	4050	4050	4050	4050	0
332	20231201	155900	4050	4050	4050	4050	4050	1
333	20231201	155800	4050	4050	4050	4050	4050	0
334	20231201	155700	4050	4050	4050	4050	4050	0
335	20231201	155600	4050	4050	4050	4050	4050	0
336	20231201	155500	4050	4050	4050	4050	4050	0
337	20231201	155400	4050	4050	4050	4050	4050	0
338	20231201	155300	4050	4050	4050	4050	4050	0
339	20231201	155200	4050	4050	4050	4050	4050	0
340	20231201	155100	4050	4050	4050	4050	4050	0
341	20231201	155000	4050	4050	4050	4050	4050	0
342	20231201	154900	4050	4050	4050	4050	4050	0
343	20231201	154800	4050	4050	4050	4050	4050	0
344	20231201	154700	4050	4050	4050	4050	4050	0
345	20231201	154600	4050	4050	4050	4050	4050	0
346	20231201	154500	4050	4050	4050	4050	4050	0
347	20231201	154400	4050	4050	4050	4050	4050	0
348	20231201	154300	4050	4050	4050	4050	4050	0
349	20231201	154200	4050	4050	4050	4050	4050	0
350	20231201	154100	4050	4050	4050	4050	4050	0
351	20231201	154000	4050	4050	4050	4050	4050	0
352	20231201	153900	4050	4050	4050	4050	4050	0
353	20231201	153800	4050	4050	4050	4050	4050	0
354	20231201	153700	4050	4050	4050	4050	4050	0
355	20231201	153600	4050	4050	4050	4050	4050	0
356	20231201	153500	4050	4050	4050	4050	4050	0
357	20231201	153400	4050	4050	4050	4050	4050	0
358	20231201	153300	4050	4050	4050	4050	4050	0
359	20231201	153200	4050	4050	4050	4050	4050	0
360	20231201	153100	4050	4050	4050	4050	4050	0
361	20231201	153000	4050	4050	4050	4050	4050	0
362	20231201	152900	4050	4050	4050	4050	4050	0
363	20231201	152800	4050	4050	4050	4050	4050	0
364	20231201	152700	4050	4050	4050	4050	4050	0
365	20231201	152600	4050	4050	4050	4050	4050	0
366	20231201	152500	4050	4050	4050	4050	4050	0
367	20231201	152400	4050	4050	4050	4050	4050	0
368	20231201	152300	4050	4050	4050	4050	4050	0
369	20231201	152200	4050	4050	4050	4050	4050	0
370	20231201	152100	4050	4050	4050	4050	4050	0
371	20231201	152000	4050	4050	4050	4050	4050	0
372	20231201	151900	4050	4050	4050	4050	4050	0
373	20231201	151800	4050	4050	4050	4050	4050	0
374	20231201	151700	4050	4050	4050	4050	4050	0
375	20231201	151600	4050	4050	4050	4050	4050	0
376	20231201	151500	4050	4050	4050	4050	4050	0
377	20231201	151400	4050	4050	4050	4050	4050	0
378	20231201	151300	4050	4050	4050	4050	4050	0
379	20231201	151200	4050	4050	4050	4050	4050	0
380	20231201	151100	4050	4050	4050	4050	4050	0
381	20231201	151000	4050	4050	4050	4050	4050	0
382	20231201	150900	4050	4050	4050	4050	4050	0
383	20231201	150800	4050	4050	4050	4050	4050	0
384	20231201	150700	4050	4050	4050	4050	4050	0
385	20231201	150600	4050	4050	4050	4050	4050	0
386	20231201	150500	4050	4050	4050	4050	4050	0
387	20231201	150400	4050	4050	4050	4050	4050	0
388	20231201	150300	4050	4050	4050	4050	4050	0
389	20231201	150200	4050	4050	4050	4050	4050	0
390	20231201	150100	4050	4050	4050	4050	4050	0
391	20231201	150000	4050	4050	4050	4050	4050	0
392	20231201	145900	4050	4050	4050	4050	4050	0
393	20231201	145800	4050	4050	4050	4050	4050	0
394	20231201	145700	4050	4050	4050	4050	4050	0
395	20231201	145600	4050	4050	4050	4050	4050	0
396	20231201	145500	4050	4050	4050	4050	4050	0
397	20231201	145400	4050	4050	4050	4050	4050	0
398	20231201	145300	4050	4050	4050	4050	4050	0
399	20231201	145200	4050	4050	4050	4050	4050	0
400	20231201	145100	4050	4050	4050	4050	4050	0
401	20231201	145000	4050	4050	4050	4050	4050	0
402	20231201	144900	4050	4050	4050	4050	4050	0
403	20231201	144800	4050	4050	4050	4050	4050	0
404	20231201	144700	4050	4050	4050	4050	4050	0
405	20231201	144600	4050	4050	4050	4050	4050	0
406	20231201	144500	4050	4050	4050	4050	4050	0
407	20231201	144400	4050	4050	4050	4050	4050	0
408	20231201	144300	4050	4050	4050	4050	4050	0
409	20231201	144200	4050	4050	4050	4050	4050	0
410	20231201	144100	4050	4050	4050	4050	4050	0
411	20231201	144000	4050	4050	4050	4050	4050	0
412	20231201	143900	4050	4050	4050	4050	4050	0
413	20231201	143800	4050	4050	4050	4050	4050	0
414	20231201	143700	4050	4050	4050	4050	4050	0
415	20231201	143600	4050	4050	4050	4050	4050	0
416	20231201	143500	4050	4050	4050	4050	4050	0
417	20231201	143400	4050	4050	4050	4050	4050	0
418	20231201	143300	4050	4050	4050	4050	4050	0
419	20231201	143200	4050	4050	4050	4050	4050	0
420	20231201	143100	4050	4050	4050	4050	4050	0
421	20231201	143000	4050	4050	4050	4050	4050	0
422	20231201	142900	4050	4050	4050	4050	4050	0
423	20231201	142800	4050	4050	4050	4050	4050	0
424	20231201	142700	4050	4050	4050	4050	4050	0
425	20231201	142600	4050	4050	4050	4050	4050	0
426	20231201	142500	4050	4050	4050	4050	4050	0
427	20231201	142400	4050	4050	4050	4050	4050	0
428	20231201	142300	4050	4050	4050	4050	4050	0
429	20231201	142200	4050	4050	4050	4050	4050	0
430	20231201	142100	4050	4050	4050	4050	4050	0
431	20231201	142000	4050	4050	4050	4050	4050	0
432	20231201	141900	4050	4050	4050	4050	4050	0
433	20231201	141800	4050	4050	4050	4050	4050	0
434	20231201	141700	4050	4050	4050	4050	4050	0
435	20231201	141600	4050	4050	4050	4050	4050	0
436	20231201	141500	4050	4050	4050	4050	4050	0
437	20231201	141400	4050	4050	4050	4050	4050	0
438	20231201	141300	4050	4050	4050	4050	4050	0
439	20231201	141200	4050	4050	4050	4050	4050	0
440	20231201	141100	4050	4050	4050	4050	4050	0
441	20231201	141000	4050	4050	4050	4050	4050	0
442	20231201	140900	4050	4050	4050	4050	4050	0
443	20231201	140800	4050	4050	4050	4050	4050	0
444	20231201	140700	4050	4050	4050	4050	4050	0
445	20231201	140600	4050	4050	4050	4050	4050	0
446	20231201	140500	4050	4050	4050	4050	4050	0
447	20231201	140400	4050	4050	4050	4050	4050	0
448	20231201	140300	4050	4050	4050	4050	4050	0
449	20231201	140200	4050	4050	4050	4050	4050	0
450	20231201	140100	4050	4050	4050	4050	4050	0
451	20231201	140000	4050	4050	4050	4050	4050	0
452	20231201	135900	4050	4050	4050	4050	4050	0
453	20231201	135800	4050	4050	4050	4050	4050	0
454	20231201	135700	4050	4050	4050	4050	4050	0
455	20231201	135600	4050	4050	4050	4050	4050	0
456	20231201	135500	4050	4050	4050	4050	4050	0
457	20231201	135400	4050	4050	4050	4050	4050	0
458	20231201	135300	4050	4050	4050	4050	4050	0
459	20231201	135200	4050	4050	4050	4050	4050	0
460	20231201	135100	4050	4050	4050	4050	4050	0
461	20231201	135000	4050	4050	4050	4050	4050	0
462	20231201	134900	4050	4050	4050	4050	4050	0
463	20231201	134800	4050	4050	4050	4050	4050	0
464	20231201	134700	4050	4050	4050	4050	4050	0
465	20231201	134600	4050	4050	4050	4050	4050	0
466	20231201	134500	4050	4050	4050	4050	4050	0
467	20231201	134400	4050	4050	4050	4050	4050	0
468	20231201	134300	4050	4050	4050	4050	4050	0
469	20231201	134200	4050	4050	4050	4050	4050	0
470	20231201	134100	4050	4050	4050	4050	4050	0
471	20231201	134000	4050	4050	4050	4050	4050	0
472	20231201	133900	4050	4050	4050	4050	4050	0
473	20231201	133800	4050	4050	4050	4050	4050	0
474	20231201	133700	4050	4050	4050	4050	4050	0
475	20231201	133600	4050	4050	4050	4050	4050	0
476	20231201	133500	4050	4050	4050	4050	4050	0
477	20231201	133400	4050	4050	4050	4050	4050	0
478	20231201	133300	4050	4050	4050	4050	4050	0
479	20231201	133200	4050	4050	4050	4050	4050	0
480	20231201	133100	4050	4050	4050	4050	4050	0
481	20231201	133000	4050	4050	4050	4050	4050	0
482	20231201	132900	4050	4050	4050	4050	4050	0
483	20231201	132800	4050	4050	4050	4050	4050	0
484	20231201	132700	4050	4050	4050	4050	4050	0
485	20231201	132600	4050	4050	4050	4050	4050	0
486	20231201	132500	4050	4050	4050	4050	4050	0
487	20231201	132400	4050	4050	4050	4050	4050	0
488	20231201	132300	4050	4050	4050	4050	4050	0
489	20231201	132200	4050	4050	4050	4050	4050	0
490	20231201	132100	4050	4050	4050	4050	4050	0
491	20231201	132000	4050	4050	4050	4050	4050	0
492	20231201	131900	4050	4050	4050	4050	4050	0
493	20231201	131800	4050	4050	4050	4050	4050	0
494	20231201	131700	4050	4050	4050	4050	4050	0
495	20231201	131600	4050	4050	4050	4050	4050	0
496	20231201	131500	4050	4050	4050	4050	4050	0
497	20231201	131400	4050	4050	4050	4050	4050	0
498	20231201	131300	4050	4050	4050	4050	4050	0
499	20231201	131200	4050	4050	4050	4050	4050	0
500	20231201	131100	4050	4050	4050	4050	4050	0
501	20231201	131000	4050	4050	4050	4050	4050	0
502	20231201	130900	4050	4050	4050	4050	4050	0
503	20231201	130800	4050	4050	4050	4050	4050	0
504	20231201	130700	4050	4050	4050	4050	4050	0
505	20231201	130600	4050	4050	4050	4050	4050	0
506	20231201	130500	4050	4050	4050	4050	4050	0
507	20231201	130400	4050	4050	4050	4050	4050	0
508	20231201	130300	4050	4050	4050	4050	4050	0
509	20231201	130200	4050	4050	4050	4050	4050	0
510	20231201	130100	4050	4050	4050	4050	4050	0
511	20231201	130000	4050	4050	4050	4050	4050	0
512	20231201	125900	4050	4050	4050	4050	4050	0
513	20231201	125800	4050	4050	4050	4050	4050	0
514	20231201	125700	4050	4050	4050	4050	4050	0
515	20231201	125600	4050	4050	4050	4050	4050	0
516	20231201	125500	4050	4050	4050	4050	4050	0
517	20231201	125400	4050	4050	4050	4050	4050	0
518	20231201	125300	4050	4050	4050	4050	4050	0
519	20231201	125200	4050	4050	4050	4050	4050	0
520	20231201	125100	4050	4050	4050	4050	4050	0
521	20231201	125000	4050	4050	4050	4050	4050	0
522	20231201	124900	4050	4050	4050	4050	4050	0
523	20231201	124800	4050	4050	4050	4050	4050	0
524	20231201	124700	4050	4050	4050	4050	4050	0
525	20231201	124600	4050	4050	4050	4050	4050	0
526	20231201	124500	4050	4050	4050	4050	4050	0
527	20231201	124400	4050	4050	4050	4050	4050	0
528	20231201	124300	4050	4050	4050	4050	4050	0
529	20231201	124200	4050	4050	4050	4050	4050	0
530	20231201	124100	4050	4050	4050	4050	4050	0
531	20231201	124000	4050	4050	4050	4050	4050	0
532	20231201	123900	4050	4050	4050	4050	4050	0
533	20231201	123800	4050	4050	4050	4050	4050	0
534	20231201	123700	4050	4050	4050	4050	4050	0
535	20231201	123600	4050	4050	4050	4050	4050	0
536	20231201	123500	4050	4050	4050	4050	4050	0
537	20231201	123400	4050	4050	4050	4050	4050	0
538	20231201	123300	4050	4050	4050	4050	4050	0
539	20231201	123200	4050	4050	4050	4050	4050	0
540	20231201	123100	4050	4050	4050	4050	4050	0
541	20231201	123000	4050	4050	4050	4050	4050	0
542	20231201	122900	4050	4050	4050	4050	4050	0
543	20231201	122800	4050	4050	4050	4050	4050	0
544	20231201	122700	4050	4050	4050	4050	4050	0
545	20231201	122600	4050	4050	4050	4050	4050	0
546	20231201	122500	4050	4050	4050	4050	4050	0
547	20231201	122400	4050	4050	4050	4050	4050	0
548	20231201	122300	4050	4050	4050	4050	4050	0
549	20231201	122200	4050	4050	4050	4050	4050	0
550	20231201	122100	4050	4050	4050	4050	4050	0
551	20231201	122000	4050	4050	4050	4050	4050	0
552	20231201	121900	4050	4050	4050	4050	4050	0
553	20231201	121800	4050	4050	4050	4050	4050	0
554	20231201	121700	4050	4050	4050	4050	4050	0
555	20231201	121600	4050	4050	4050	4050	4050	0
556	20231201	121500	4050	4050	4050	4050	4050	0
557	20231201	121400	4050	4050	4050	4050	4050	0
558	20231201	121300	4050	4050	4050	4050	4050	0
559	20231201	121200	4050	4050	4050	4050	4050	0
560	20231201	121100	4050	4050	4050	4050	4050	0
561	20231201	121000	4050	4050	4050	4050	4050	0
562	20231201	120900	4050	4050	4050	4050	4050	0
563	20231201	120800	4050	4050	4050	4050	4050	0
564	20231201	120700	4050	4050	4050	4050	4050	0
565	20231201	120600	4050	4050	4050	4050	4050	0
566	20231201	120500	4050	4050	4050	4050	4050	0
567	20231201	120400	4050	4050	4050	4050	4050	0
568	20231201	120300	4050	4050	4050	4050	4050	0
569	20231201	120200	4050	4050	4050	4050	4050	0
570	20231201	120100	4050	4050	4050	4050	4050	0
571	20231201	120000	4050	4050	4050	4050	4050	0
572	20231201	115900	4050	4050	4050	4050	4050	0
573	20231201	115800	4050	4050	4050	4050	4050	0
574	20231201	115700	4050	4050	4050	4050	4050	0
575	20231201	115600	4050	4050	4050	4050	4050	0
576	20231201	115500	4050	4050	4050	4050	4050	0
577	20231201	115400	4050	4050	4050	4050	4050	0
578	20231201	115300	4050	4050	4050	4050	4050	0
579	20231201	115200	4050	4050	4050	4050	4050	0
580	20231201	115100	4050	4050	4050	4050	4050	0
581	20231201	115000	4050	4050	4050	4050	4050	0
582	20231201	114900	4050	4050	4050	4050	4050	0
583	20231201	114800	4050	4050	4050	4050	4050	0
584	20231201	114700	4050	4050	4050	4050	4050	0
585	20231201	114600	4050	4050	4050	4050	4050	0
586	20231201	114500	4050	4050	4050	4050	4050	0
587	20231201	114400	4050	4050	4050	4050	4050	0
588	20231201	114300	4050	4050	4050	4050	4050	0
589	20231201	114200	4050	4050	4050	4050	4050	0
590	20231201	114100	4050	4050	4050	4050	4050	0
591	20231201	114000	4050	4050	4050	4050	4050	0
592	20231201	113900	4050	4050	4050	4050	4050	0
593	20231201	113800	4050	4050	4050	4050	4050	0
594	20231201	113700	4050	4050	4050	4050	4050	0
595	20231201	113600	4050	4050	4050	4050	4050	0
596	20231201	113500	4050	4050	4050	4050	4050	0
597	20231201	113400	4050	4050	4050	4050	4050	0
598	20231201	113300	4050	4050	4050	4050	4050	0
599	20231201	113200	4050	4050	4050	4050	4050	0
600	20231201	113100	4050	4050	4050	4050	4050	0
601	20231201	113000	4050	4050	4050	4050	4050	0
602	20231201	112900	4050	4050	4050	4050	4050	0
603	20231201	112800	4050	4050	4050	4050	4050	0
604	20231201	112700	4050	4050	4050	4050	4050	0
605	20231201	112600	4050	4050	4050	4050	4050	0
606	20231201	112500	4050	4050	4050	4050	4050	0
607	20231201	112400	4050	4050	4050	4050	4050	0
608	20231201	112300	4050	4050	4050	4050	4050	0
609	20231201	112200	4050	4050	4050	4050	4050	0
610	20231201	112100	4050	4050	4050	4050	4050	0
611	20231201	112000	4050	4050	4050	4050	4050	0
612	20231201	111900	4050	4050	4050	4050	4050	0
613	20231201	111800	4050	4050	4050	4050	4050	0
614	20231201	111700	4050	4050	4050	4050	4050	0
615	20231201	111600	4050	4050	4050	4050	4050	0
616	20231201	111500	4050	4050	4050	4050	4050	0
617	20231201	111400	4050	4050	4050	4050	4050	0
618	20231201	111300	4050	4050	4050	4050	4050	0
619	20231201	111200	4050	4050	4050	4050	4050	0
620	20231201	111100	4050	4050	4050	4050	4050	0
621	20231201	111000	4050	4050	4050	4050	4050	0
622	20231201	110900	4050	4050	4050	4050	4050	0
623	20231201	110800	4050	4050	4050	4050	4050	0
624	20231201	110700	4050	4050	4050	4050	4050	0
625	20231201	110600	4050	4050	4050	4050	4050	0
626	20231201	110500	4050	4050	4050	4050	4050	0
627	20231201	110400	4050	4050	4050	4050	4050	0
628	20231201	110300	4050	4050	4050	4050	4050	0
629	20231201	110200	4050	4050	4050	4050	4050	0
630	20231201	110100	4050	4050	4050	4050	4050	0
631	20231201	110000	4050	4050	4050	4050	4050	0
632	20231201	105900	4050	4050	4050	4050	4050	0
633	20231201	105800	4050	4050	4050	4050	4050	0
634	20231201	105700	4050	4050	4050	4050	4050	0
635	20231201	105600	4050	4050	4050	4050	4050	0
636	20231201	105500	4050	4050	4050	4050	4050	0
637	20231201	105400	4050	4050	4050	4050	4050	0
638	20231201	105300	4050	4050	4050	4050	4050	0
639	20231201	105200	4050	4050	4050	4050	4050	0
640	20231201	105100	4050	4050	4050	4050	4050	0
641	20231201	105000	4050	4050	4050	4050	4050	0
642	20231201	104900	4050	4050	4050	4050	4050	0
643	20231201	104800	4050	4050	4050	4050	4050	0
644	20231201	104700	4050	4050	4050	4050	4050	0
645	20231201	104600	4050	4050	4050	4050	4050	0
646	20231201	104500	4050	4050	4050	4050	4050	0
647	20231201	104400	4050	4050	4050	4050	4050	0
648	20231201	104300	4050	4050	4050	4050	4050	0
649	20231201	104200	4050	4050	4050	4050	4050	0
650	20231201	104100	4050	4050	4050	4050	4050	0
651	20231201	104000	4050	4050	4050	4050	4050	0
652	20231201	103900	4050	4050	4050	4050	4050	0
653	20231201	103800	4050	4050	4050	4050	4050	0
654	20231201	103700	4050	4050	4050	4050	4050	0
655	20231201	103600	4050	4050	4050	4050	4050	0
656	20231201	103500	4050	4050	4050	4050	4050	0
657	20231201	103400	4050	4050	4050	4050	4050	0
658	20231201	103300	4050	4050	4050	4050	4050	0
659	20231201	103200	4050	4050	4050	4050	4050	0
660	20231201	103100	4050	4050	4050	4050	4050	0
661	20231201	103000	4050	4050	4050	4050	4050	0
662	20231201	102900	4050	4050	4050	4050	4050	0
663	20231201	102800	4050	4050	4050	4050	4050	0
664	20231201	102700	4050	4050	4050	4050	4050	0
665	20231201	102600	4050	4050	4050	4050	4050	0
666	20231201	102500	4050	4050	4050	4050	4050	0
667	20231201	102400	4050	4050	4050	4050	4050	0
668	20231201	102300	4050	4050	4050	4050	4050	0
669	20231201	102200	4050	4050	4050	4050	4050	0
670	20231201	102100	4050	4050	4050	4050	4050	0
671	20231201	102000	4050	4050	4050	4050	4050	0
672	20231201	101900	4050	4050	4050	4050	4050	0
673	20231201	101800	4050	4050	4050	4050	4050	0
674	20231201	101700	4050	4050	4050	4050	4050	0
675	20231201	101600	4050	4050	4050	4050	4050	0
676	20231201	101500	4050	4050	4050	4050	4050	0
677	20231201	101400	4050	4050	4050	4050	4050	0
678	20231201	101300	4050	4050	4050	4050	4050	0
679	20231201	101200	4050	4050	4050	4050	4050	0
680	20231201	101100	4050	4050	4050	4050	4050	0
681	20231201	101000	4050	4050	4050	4050	4050	0
682	20231201	100900	4050	4050	4050	4050	4050	0
683	20231201	100800	4050	4050	4050	4050	4050	0
684	20231201	100700	4050	4050	4050	4050	4050	0
685	20231201	100600	4050	4050	4050	4050	4050	0
686	20231201	100500	4050	4050	4050	4050	4050	0
687	20231201	100400	4050	4050	4050	4050	4050	0
688	20231201	100300	4050	4050	4050	4050	4050	0
689	20231201	100200	4050	4050	4050	4050	4050	0
690	20231201	100100	4050	4050	4050	4050	4050	0
691	20231201	100000	4050	4050	4050	4050	4050	0
692	20231201	095900	4050	4050	4050	4050	4050	0
693	20231201	095800	4050	4050	4050	4050	4050	0
694	20231201	095700	4050	4050	4050	4050	4050	0
695	20231201	095600	4050	4050	4050	4050	4050	0
696	20231201	095500	4050	4050	4050	4050	4050	0
697	20231201	095400	4050	4050	4050	4050	4050	0
698	20231201	095300	4050	4050	4050	4050	4050	0
699	20231201	095200	4050	4050	4050	4050	4050	0
700	20231201	095100	4050	4050	4050	4050	4050	0
701	20231201	095000	4050	4050	4050	4050	4050	0
702	20231201	094900	4050	4050	4050	4050	4050	0
703	20231201	094800	4050	4050	4050	4050	4050	0
704	20231201	094700	4050	4050	4050	4050	4050	0
705	20231201	094600	4050	4050	4050	4050	4050	0
706	20231201	094500	4050	4050	4050	4050	4050	0
707	20231201	094400	4050	4050	4050	4050	4050	0
708	20231201	094300	4050	4050	4050	4050	4050	0
709	20231201	094200	4050	4050	4050	4050	4050	0
710	20231201	094100	4050	4050	4050	4050	4050	0
711	20231201	094000	4050	4050	4050	4050	4050	0
712	20231201	093900	4050	4050	4050	4050	4050	0
713	20231201	093800	4050	4050	4050	4050	4050	0
714	20231201	093700	4050	4050	4050	4050	4050	0
715	20231201	093600	4050	4050	4050	4050	4050	0
716	20231201	093500	4050	4050	4050	4050	4050	0
717	20231201	093400	4050	4050	4050	4050	4050	0
718	20231201	093300	4050	4050	4050	4050	4050	0
719	20231201	093200	4050	4050	4050	4050	4050	0
720	20231201	093100	4050	4050	4050	4050	4050	0
721	20231201	093000	4050	4050	4050	4050	4050	0
722	20231201	092900	4050	4050	4050	4050	4050	0
723	20231201	092800	4050	4050	4050	4050	4050	0
724	20231201	092700	4050	4050	4050	4050	4050	0
725	20231201	092600	4050	4050	4050	4050	4050	0
726	20231201	092500	4050	4050	4050	4050	4050	0
727	20231201	092400	4050	4050	4050	4050	4050	0
728	20231201	092300	4050	4050	4050	4050	4050	0
729	20231201	092200	4050	4050	4050	4050	4050	0
730	20231201	092100	4050	4050	4050	4050	4050	0
731	20231201	092000	4050	4050	4050	4050	4050	0
732	20231201	091900	4050	4050	4050	4050	4050	0
733	20231201	091800	4050	4050	4050	4050	4050	0
734	20231201	091700	4050	4050	4050	4050	4050	0
735	20231201	091600	4050	4050	4050	4050	4050	0
736	20231201	091500	4050	4050	4050	4050	4050	0
737	20231201	091400	4050	4050	4050	4050	4050	0
738	20231201	091300	4050	4050	4050	4050	4050	0
739	20231201	091200	4050	4050	4050	4050	4050	0
740	20231201	091100	4050	4050	4050	4050	4050	0
741	20231201	091000	4050	4050	4050	4050	4050	0
742	20231201	090900	4050	4050	4050	4050	4050	0
743	20231201	090800	4050	4050	4050	4050	4050	0
744	20231201	090700	4050	4050	4050	4050	4050	0
745	20231201	090600	4050	4050	4050	4050	4050	0
746	20231201	090500	4050	4050	4050	4050	4050	0
747	20231201	090400	4050	4050	4050	4050	4050	0
748	20231201	090300	4050	4050	4050	4050	4050	0
749	20231201	090200	4050	4050	4050	4050	4050	0
750	20231201	090100	4050	4050	4050	4050	4050	0
751	20231201	090000	4050	4050	4050	4050	4050	1