KissMeData/178600/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202400	37050	2470	2470	2470	2470	15
3	20231207	202300	37050	2470	2470	2470	2470	0
4	20231207	202200	37050	2470	2470	2470	2470	0
5	20231207	202100	37050	2470	2470	2470	2470	0
6	20231207	202000	37050	2470	2470	2470	2470	0
7	20231207	201900	37050	2470	2470	2470	2470	0
8	20231207	201800	37050	2470	2470	2470	2470	0
9	20231207	201700	37050	2470	2470	2470	2470	0
10	20231207	201600	37050	2470	2470	2470	2470	0
11	20231207	201500	37050	2470	2470	2470	2470	0
12	20231207	201400	37050	2470	2470	2470	2470	0
13	20231207	201300	37050	2470	2470	2470	2470	0
14	20231207	201200	37050	2470	2470	2470	2470	0
15	20231207	201100	37050	2470	2470	2470	2470	0
16	20231207	201000	37050	2470	2470	2470	2470	0
17	20231207	200900	37050	2470	2470	2470	2470	0
18	20231207	200800	37050	2470	2470	2470	2470	0
19	20231207	200700	37050	2470	2470	2470	2470	0
20	20231207	200600	37050	2470	2470	2470	2470	0
21	20231207	200500	37050	2470	2470	2470	2470	0
22	20231207	200400	37050	2470	2470	2470	2470	0
23	20231207	200300	37050	2470	2470	2470	2470	0
24	20231207	200200	37050	2470	2470	2470	2470	0
25	20231207	200100	37050	2470	2470	2470	2470	0
26	20231207	200000	37050	2470	2470	2470	2470	0
27	20231207	195900	37050	2470	2470	2470	2470	0
28	20231207	195800	37050	2470	2470	2470	2470	0
29	20231207	195700	37050	2470	2470	2470	2470	0
30	20231207	195600	37050	2470	2470	2470	2470	0
31	20231207	195500	37050	2470	2470	2470	2470	0
32	20231207	195400	37050	2470	2470	2470	2470	15
33	20231207	195300	37050	2470	2470	2470	2470	0
34	20231207	195200	37050	2470	2470	2470	2470	0
35	20231207	195100	37050	2470	2470	2470	2470	0
36	20231207	195000	37050	2470	2470	2470	2470	0
37	20231207	194900	37050	2470	2470	2470	2470	0
38	20231207	194800	37050	2470	2470	2470	2470	0
39	20231207	194700	37050	2470	2470	2470	2470	0
40	20231207	194600	37050	2470	2470	2470	2470	0
41	20231207	194500	37050	2470	2470	2470	2470	0
42	20231207	194400	37050	2470	2470	2470	2470	0
43	20231207	194300	37050	2470	2470	2470	2470	0
44	20231207	194200	37050	2470	2470	2470	2470	0
45	20231207	194100	37050	2470	2470	2470	2470	0
46	20231207	194000	37050	2470	2470	2470	2470	0
47	20231207	193900	37050	2470	2470	2470	2470	0
48	20231207	193800	37050	2470	2470	2470	2470	0
49	20231207	193700	37050	2470	2470	2470	2470	0
50	20231207	193600	37050	2470	2470	2470	2470	0
51	20231207	193500	37050	2470	2470	2470	2470	0
52	20231207	193400	37050	2470	2470	2470	2470	0
53	20231207	193300	37050	2470	2470	2470	2470	0
54	20231207	193200	37050	2470	2470	2470	2470	0
55	20231207	193100	37050	2470	2470	2470	2470	0
56	20231207	193000	37050	2470	2470	2470	2470	0
57	20231207	192900	37050	2470	2470	2470	2470	0
58	20231207	192800	37050	2470	2470	2470	2470	0
59	20231207	192700	37050	2470	2470	2470	2470	0
60	20231207	192600	37050	2470	2470	2470	2470	0
61	20231207	192500	37050	2470	2470	2470	2470	0
62	20231207	192400	37050	2470	2470	2470	2470	15
63	20231207	192300	37050	2470	2470	2470	2470	0
64	20231207	192200	37050	2470	2470	2470	2470	0
65	20231207	192100	37050	2470	2470	2470	2470	0
66	20231207	192000	37050	2470	2470	2470	2470	0
67	20231207	191900	37050	2470	2470	2470	2470	0
68	20231207	191800	37050	2470	2470	2470	2470	0
69	20231207	191700	37050	2470	2470	2470	2470	0
70	20231207	191600	37050	2470	2470	2470	2470	0
71	20231207	191500	37050	2470	2470	2470	2470	0
72	20231207	191400	37050	2470	2470	2470	2470	0
73	20231207	191300	37050	2470	2470	2470	2470	0
74	20231207	191200	37050	2470	2470	2470	2470	0
75	20231207	191100	37050	2470	2470	2470	2470	0
76	20231207	191000	37050	2470	2470	2470	2470	0
77	20231207	190900	37050	2470	2470	2470	2470	0
78	20231207	190800	37050	2470	2470	2470	2470	0
79	20231207	190700	37050	2470	2470	2470	2470	0
80	20231207	190600	37050	2470	2470	2470	2470	0
81	20231207	190500	37050	2470	2470	2470	2470	0
82	20231207	190400	37050	2470	2470	2470	2470	0
83	20231207	190300	37050	2470	2470	2470	2470	0
84	20231207	190200	37050	2470	2470	2470	2470	0
85	20231207	190100	37050	2470	2470	2470	2470	0
86	20231207	190000	37050	2470	2470	2470	2470	0
87	20231207	185900	37050	2470	2470	2470	2470	0
88	20231207	185800	37050	2470	2470	2470	2470	0
89	20231207	185700	37050	2470	2470	2470	2470	0
90	20231207	185600	37050	2470	2470	2470	2470	0
91	20231207	185500	37050	2470	2470	2470	2470	0
92	20231207	185400	37050	2470	2470	2470	2470	15
93	20231207	185300	37050	2470	2470	2470	2470	0
94	20231207	185200	37050	2470	2470	2470	2470	0
95	20231207	185100	37050	2470	2470	2470	2470	0
96	20231207	185000	37050	2470	2470	2470	2470	0
97	20231207	184900	37050	2470	2470	2470	2470	0
98	20231207	184800	37050	2470	2470	2470	2470	0
99	20231207	184700	37050	2470	2470	2470	2470	0
100	20231207	184600	37050	2470	2470	2470	2470	0
101	20231207	184500	37050	2470	2470	2470	2470	0
102	20231207	184400	37050	2470	2470	2470	2470	0
103	20231207	184300	37050	2470	2470	2470	2470	0
104	20231207	184200	37050	2470	2470	2470	2470	0
105	20231207	184100	37050	2470	2470	2470	2470	0
106	20231207	184000	37050	2470	2470	2470	2470	0
107	20231207	183900	37050	2470	2470	2470	2470	0
108	20231207	183800	37050	2470	2470	2470	2470	0
109	20231207	183700	37050	2470	2470	2470	2470	0
110	20231207	183600	37050	2470	2470	2470	2470	0
111	20231207	183500	37050	2470	2470	2470	2470	0
112	20231207	183400	37050	2470	2470	2470	2470	0
113	20231207	183300	37050	2470	2470	2470	2470	0
114	20231207	183200	37050	2470	2470	2470	2470	0
115	20231207	183100	37050	2470	2470	2470	2470	0
116	20231207	183000	37050	2470	2470	2470	2470	0
117	20231207	182900	37050	2470	2470	2470	2470	0
118	20231207	182800	37050	2470	2470	2470	2470	0
119	20231207	182700	37050	2470	2470	2470	2470	0
120	20231207	182600	37050	2470	2470	2470	2470	0
121	20231207	182500	37050	2470	2470	2470	2470	0
122	20231207	182400	37050	2470	2470	2470	2470	15
123	20231207	182300	37050	2470	2470	2470	2470	0
124	20231207	182200	37050	2470	2470	2470	2470	0
125	20231207	182100	37050	2470	2470	2470	2470	0
126	20231207	182000	37050	2470	2470	2470	2470	0
127	20231207	181900	37050	2470	2470	2470	2470	0
128	20231207	181800	37050	2470	2470	2470	2470	0
129	20231207	181700	37050	2470	2470	2470	2470	0
130	20231207	181600	37050	2470	2470	2470	2470	0
131	20231207	181500	37050	2470	2470	2470	2470	0
132	20231207	181400	37050	2470	2470	2470	2470	0
133	20231207	181300	37050	2470	2470	2470	2470	0
134	20231207	181200	37050	2470	2470	2470	2470	0
135	20231207	181100	37050	2470	2470	2470	2470	0
136	20231207	181000	37050	2470	2470	2470	2470	0
137	20231207	180900	37050	2470	2470	2470	2470	0
138	20231207	180800	37050	2470	2470	2470	2470	0
139	20231207	180700	37050	2470	2470	2470	2470	0
140	20231207	180600	37050	2470	2470	2470	2470	0
141	20231207	180500	37050	2470	2470	2470	2470	0
142	20231207	180400	37050	2470	2470	2470	2470	0
143	20231207	180300	37050	2470	2470	2470	2470	0
144	20231207	180200	37050	2470	2470	2470	2470	0
145	20231207	180100	37050	2470	2470	2470	2470	0
146	20231207	180000	37050	2470	2470	2470	2470	0
147	20231207	175900	37050	2470	2470	2470	2470	0
148	20231207	175800	37050	2470	2470	2470	2470	0
149	20231207	175700	37050	2470	2470	2470	2470	0
150	20231207	175600	37050	2470	2470	2470	2470	0
151	20231207	175500	37050	2470	2470	2470	2470	0
152	20231207	175400	37050	2470	2470	2470	2470	15
153	20231207	175300	37050	2470	2470	2470	2470	0
154	20231207	175200	37050	2470	2470	2470	2470	0
155	20231207	175100	37050	2470	2470	2470	2470	0
156	20231207	175000	37050	2470	2470	2470	2470	0
157	20231207	174900	37050	2470	2470	2470	2470	0
158	20231207	174800	37050	2470	2470	2470	2470	0
159	20231207	174700	37050	2470	2470	2470	2470	0
160	20231207	174600	37050	2470	2470	2470	2470	0
161	20231207	174500	37050	2470	2470	2470	2470	0
162	20231207	174400	37050	2470	2470	2470	2470	0
163	20231207	174300	37050	2470	2470	2470	2470	0
164	20231207	174200	37050	2470	2470	2470	2470	0
165	20231207	174100	37050	2470	2470	2470	2470	0
166	20231207	174000	37050	2470	2470	2470	2470	0
167	20231207	173900	37050	2470	2470	2470	2470	0
168	20231207	173800	37050	2470	2470	2470	2470	0
169	20231207	173700	37050	2470	2470	2470	2470	0
170	20231207	173600	37050	2470	2470	2470	2470	0
171	20231207	173500	37050	2470	2470	2470	2470	0
172	20231207	173400	37050	2470	2470	2470	2470	0
173	20231207	173300	37050	2470	2470	2470	2470	0
174	20231207	173200	37050	2470	2470	2470	2470	0
175	20231207	173100	37050	2470	2470	2470	2470	0
176	20231207	173000	37050	2470	2470	2470	2470	0
177	20231207	172900	37050	2470	2470	2470	2470	0
178	20231207	172800	37050	2470	2470	2470	2470	0
179	20231207	172700	37050	2470	2470	2470	2470	0
180	20231207	172600	37050	2470	2470	2470	2470	0
181	20231207	172500	37050	2470	2470	2470	2470	0
182	20231207	172400	37050	2470	2470	2470	2470	15
183	20231207	172300	37050	2470	2470	2470	2470	0
184	20231207	172200	37050	2470	2470	2470	2470	0
185	20231207	172100	37050	2470	2470	2470	2470	0
186	20231207	172000	37050	2470	2470	2470	2470	0
187	20231207	171900	37050	2470	2470	2470	2470	0
188	20231207	171800	37050	2470	2470	2470	2470	0
189	20231207	171700	37050	2470	2470	2470	2470	0
190	20231207	171600	37050	2470	2470	2470	2470	0
191	20231207	171500	37050	2470	2470	2470	2470	0
192	20231207	171400	37050	2470	2470	2470	2470	0
193	20231207	171300	37050	2470	2470	2470	2470	0
194	20231207	171200	37050	2470	2470	2470	2470	0
195	20231207	171100	37050	2470	2470	2470	2470	0
196	20231207	171000	37050	2470	2470	2470	2470	0
197	20231207	170900	37050	2470	2470	2470	2470	0
198	20231207	170800	37050	2470	2470	2470	2470	0
199	20231207	170700	37050	2470	2470	2470	2470	0
200	20231207	170600	37050	2470	2470	2470	2470	0
201	20231207	170500	37050	2470	2470	2470	2470	0
202	20231207	170400	37050	2470	2470	2470	2470	0
203	20231207	170300	37050	2470	2470	2470	2470	0
204	20231207	170200	37050	2470	2470	2470	2470	0
205	20231207	170100	37050	2470	2470	2470	2470	0
206	20231207	170000	37050	2470	2470	2470	2470	0
207	20231207	165900	37050	2470	2470	2470	2470	0
208	20231207	165800	37050	2470	2470	2470	2470	0
209	20231207	165700	37050	2470	2470	2470	2470	0
210	20231207	165600	37050	2470	2470	2470	2470	0
211	20231207	165500	37050	2470	2470	2470	2470	0
212	20231207	165400	37050	2470	2470	2470	2470	15
213	20231207	165300	37050	2470	2470	2470	2470	0
214	20231207	165200	37050	2470	2470	2470	2470	0
215	20231207	165100	37050	2470	2470	2470	2470	0
216	20231207	165000	37050	2470	2470	2470	2470	0
217	20231207	164900	37050	2470	2470	2470	2470	0
218	20231207	164800	37050	2470	2470	2470	2470	0
219	20231207	164700	37050	2470	2470	2470	2470	0
220	20231207	164600	37050	2470	2470	2470	2470	0
221	20231207	164500	37050	2470	2470	2470	2470	0
222	20231207	164400	37050	2470	2470	2470	2470	0
223	20231207	164300	37050	2470	2470	2470	2470	0
224	20231207	164200	37050	2470	2470	2470	2470	0
225	20231207	164100	37050	2470	2470	2470	2470	0
226	20231207	164000	37050	2470	2470	2470	2470	0
227	20231207	163900	37050	2470	2470	2470	2470	0
228	20231207	163800	37050	2470	2470	2470	2470	0
229	20231207	163700	37050	2470	2470	2470	2470	0
230	20231207	163600	37050	2470	2470	2470	2470	0
231	20231207	163500	37050	2470	2470	2470	2470	0
232	20231207	163400	37050	2470	2470	2470	2470	0
233	20231207	163300	37050	2470	2470	2470	2470	0
234	20231207	163200	37050	2470	2470	2470	2470	0
235	20231207	163100	37050	2470	2470	2470	2470	0
236	20231207	163000	37050	2470	2470	2470	2470	0
237	20231207	162900	37050	2470	2470	2470	2470	0
238	20231207	162800	37050	2470	2470	2470	2470	0
239	20231207	162700	37050	2470	2470	2470	2470	0
240	20231207	162600	37050	2470	2470	2470	2470	0
241	20231207	162500	37050	2470	2470	2470	2470	0
242	20231207	162400	37050	2470	2470	2470	2470	15
243	20231207	162300	37050	2470	2470	2470	2470	0
244	20231207	162200	37050	2470	2470	2470	2470	0
245	20231207	162100	37050	2470	2470	2470	2470	0
246	20231207	162000	37050	2470	2470	2470	2470	0
247	20231207	161900	37050	2470	2470	2470	2470	0
248	20231207	161800	37050	2470	2470	2470	2470	0
249	20231207	161700	37050	2470	2470	2470	2470	0
250	20231207	161600	37050	2470	2470	2470	2470	0
251	20231207	161500	37050	2470	2470	2470	2470	0
252	20231207	161400	37050	2470	2470	2470	2470	0
253	20231207	161300	37050	2470	2470	2470	2470	0
254	20231207	161200	37050	2470	2470	2470	2470	0
255	20231207	161100	37050	2470	2470	2470	2470	0
256	20231207	161000	37050	2470	2470	2470	2470	0
257	20231207	160900	37050	2470	2470	2470	2470	0
258	20231207	160800	37050	2470	2470	2470	2470	0
259	20231207	160700	37050	2470	2470	2470	2470	0
260	20231207	160600	37050	2470	2470	2470	2470	0
261	20231207	160500	37050	2470	2470	2470	2470	0
262	20231207	160400	37050	2470	2470	2470	2470	0
263	20231207	160300	37050	2470	2470	2470	2470	0
264	20231207	160200	37050	2470	2470	2470	2470	0
265	20231207	160100	37050	2470	2470	2470	2470	0
266	20231207	160000	37050	2470	2470	2470	2470	0
267	20231207	155900	37050	2470	2470	2470	2470	0
268	20231207	155800	37050	2470	2470	2470	2470	0
269	20231207	155700	37050	2470	2470	2470	2470	0
270	20231207	155600	37050	2470	2470	2470	2470	0
271	20231207	155500	37050	2470	2470	2470	2470	0
272	20231207	155400	37050	2470	2470	2470	2470	15
273	20231207	155300	37050	2470	2470	2470	2470	0
274	20231207	155200	37050	2470	2470	2470	2470	0
275	20231207	155100	37050	2470	2470	2470	2470	0
276	20231207	155000	37050	2470	2470	2470	2470	0
277	20231207	154900	37050	2470	2470	2470	2470	0
278	20231207	154800	37050	2470	2470	2470	2470	0
279	20231207	154700	37050	2470	2470	2470	2470	0
280	20231207	154600	37050	2470	2470	2470	2470	0
281	20231207	154500	37050	2470	2470	2470	2470	0
282	20231207	154400	37050	2470	2470	2470	2470	0
283	20231207	154300	37050	2470	2470	2470	2470	0
284	20231207	154200	37050	2470	2470	2470	2470	0
285	20231207	154100	37050	2470	2470	2470	2470	0
286	20231207	154000	37050	2470	2470	2470	2470	0
287	20231207	153900	37050	2470	2470	2470	2470	0
288	20231207	153800	37050	2470	2470	2470	2470	0
289	20231207	153700	37050	2470	2470	2470	2470	0
290	20231207	153600	37050	2470	2470	2470	2470	0
291	20231207	153500	37050	2470	2470	2470	2470	0
292	20231207	153400	37050	2470	2470	2470	2470	0
293	20231207	153300	37050	2470	2470	2470	2470	0
294	20231207	153200	37050	2470	2470	2470	2470	0
295	20231207	153100	37050	2470	2470	2470	2470	0
296	20231207	153000	37050	2470	2470	2470	2470	0
297	20231207	152900	37050	2470	2470	2470	2470	0
298	20231207	152800	37050	2470	2470	2470	2470	0
299	20231207	152700	37050	2470	2470	2470	2470	0
300	20231207	152600	37050	2470	2470	2470	2470	0
301	20231207	152500	37050	2470	2470	2470	2470	0
302	20231207	152400	37050	2470	2470	2470	2470	0
303	20231207	152300	37050	2470	2470	2470	2470	0
304	20231207	152200	37050	2470	2470	2470	2470	0
305	20231207	152100	37050	2470	2470	2470	2470	0
306	20231207	152000	37050	2470	2470	2470	2470	0
307	20231207	151900	37050	2470	2470	2470	2470	0
308	20231207	151800	37050	2470	2470	2470	2470	0
309	20231207	151700	37050	2470	2470	2470	2470	0
310	20231207	151600	37050	2470	2470	2470	2470	0
311	20231207	151500	37050	2470	2470	2470	2470	0
312	20231207	151400	37050	2470	2470	2470	2470	0
313	20231207	151300	37050	2470	2470	2470	2470	0
314	20231207	151200	37050	2470	2470	2470	2470	0
315	20231207	151100	37050	2470	2470	2470	2470	0
316	20231207	151000	37050	2470	2470	2470	2470	0
317	20231207	150900	37050	2470	2470	2470	2470	0
318	20231207	150800	37050	2470	2470	2470	2470	0
319	20231207	150700	37050	2470	2470	2470	2470	0
320	20231207	150600	37050	2470	2470	2470	2470	0
321	20231207	150500	37050	2470	2470	2470	2470	0
322	20231207	150400	37050	2470	2470	2470	2470	0
323	20231207	150300	37050	2470	2470	2470	2470	0
324	20231207	150200	37050	2470	2470	2470	2470	0
325	20231207	150100	37050	2470	2470	2470	2470	0
326	20231207	150000	37050	2470	2470	2470	2470	0
327	20231207	145900	37050	2470	2470	2470	2470	0
328	20231207	145800	37050	2470	2470	2470	2470	0
329	20231207	145700	37050	2470	2470	2470	2470	0
330	20231207	145600	37050	2470	2470	2470	2470	0
331	20231207	145500	37050	2470	2470	2470	2470	0
332	20231207	145400	37050	2470	2470	2470	2470	0
333	20231207	145300	37050	2470	2470	2470	2470	0
334	20231207	145200	37050	2470	2470	2470	2470	0
335	20231207	145100	37050	2470	2470	2470	2470	0
336	20231207	145000	37050	2470	2470	2470	2470	0
337	20231207	144900	37050	2470	2470	2470	2470	0
338	20231207	144800	37050	2470	2470	2470	2470	0
339	20231207	144700	37050	2470	2470	2470	2470	0
340	20231207	144600	37050	2470	2470	2470	2470	0
341	20231207	144500	37050	2470	2470	2470	2470	0
342	20231207	144400	37050	2470	2470	2470	2470	0
343	20231207	144300	37050	2470	2470	2470	2470	0
344	20231207	144200	37050	2470	2470	2470	2470	0
345	20231207	144100	37050	2470	2470	2470	2470	0
346	20231207	144000	37050	2470	2470	2470	2470	0
347	20231207	143900	37050	2470	2470	2470	2470	0
348	20231207	143800	37050	2470	2470	2470	2470	0
349	20231207	143700	37050	2470	2470	2470	2470	0
350	20231207	143600	37050	2470	2470	2470	2470	0
351	20231207	143500	37050	2470	2470	2470	2470	0
352	20231207	143400	37050	2470	2470	2470	2470	0
353	20231207	143300	37050	2470	2470	2470	2470	0
354	20231207	143200	37050	2470	2470	2470	2470	0
355	20231207	143100	37050	2470	2470	2470	2470	0
356	20231207	143000	37050	2470	2470	2470	2470	0
357	20231207	142900	37050	2470	2470	2470	2470	0
358	20231207	142800	37050	2470	2470	2470	2470	0
359	20231207	142700	37050	2470	2470	2470	2470	0
360	20231207	142600	37050	2470	2470	2470	2470	0
361	20231207	142500	37050	2470	2470	2470	2470	0
362	20231207	142400	37050	2470	2470	2470	2470	0
363	20231207	142300	37050	2470	2470	2470	2470	0
364	20231207	142200	37050	2470	2470	2470	2470	0
365	20231207	142100	37050	2470	2470	2470	2470	0
366	20231207	142000	37050	2470	2470	2470	2470	0
367	20231207	141900	37050	2470	2470	2470	2470	0
368	20231207	141800	37050	2470	2470	2470	2470	0
369	20231207	141700	37050	2470	2470	2470	2470	0
370	20231207	141600	37050	2470	2470	2470	2470	0
371	20231207	141500	37050	2470	2470	2470	2470	0
372	20231207	141400	37050	2470	2470	2470	2470	0
373	20231207	141300	37050	2470	2470	2470	2470	0
374	20231207	141200	37050	2470	2470	2470	2470	0
375	20231207	141100	37050	2470	2470	2470	2470	0
376	20231207	141000	37050	2470	2470	2470	2470	0
377	20231207	140900	37050	2470	2470	2470	2470	0
378	20231207	140800	37050	2470	2470	2470	2470	0
379	20231207	140700	37050	2470	2470	2470	2470	0
380	20231207	140600	37050	2470	2470	2470	2470	0
381	20231207	140500	37050	2470	2470	2470	2470	0
382	20231207	140400	37050	2470	2470	2470	2470	0
383	20231207	140300	37050	2470	2470	2470	2470	0
384	20231207	140200	37050	2470	2470	2470	2470	0
385	20231207	140100	37050	2470	2470	2470	2470	0
386	20231207	140000	37050	2470	2470	2470	2470	0
387	20231207	135900	37050	2470	2470	2470	2470	0
388	20231207	135800	37050	2470	2470	2470	2470	0
389	20231207	135700	37050	2470	2470	2470	2470	0
390	20231207	135600	37050	2470	2470	2470	2470	0
391	20231207	135500	37050	2470	2470	2470	2470	0
392	20231207	135400	37050	2470	2470	2470	2470	0
393	20231207	135300	37050	2470	2470	2470	2470	0
394	20231207	135200	37050	2470	2470	2470	2470	0
395	20231207	135100	37050	2470	2470	2470	2470	0
396	20231207	135000	37050	2470	2470	2470	2470	0
397	20231207	134900	37050	2470	2470	2470	2470	0
398	20231207	134800	37050	2470	2470	2470	2470	0
399	20231207	134700	37050	2470	2470	2470	2470	0
400	20231207	134600	37050	2470	2470	2470	2470	0
401	20231207	134500	37050	2470	2470	2470	2470	0
402	20231207	134400	37050	2470	2470	2470	2470	0
403	20231207	134300	37050	2470	2470	2470	2470	0
404	20231207	134200	37050	2470	2470	2470	2470	0
405	20231207	134100	37050	2470	2470	2470	2470	0
406	20231207	134000	37050	2470	2470	2470	2470	0
407	20231207	133900	37050	2470	2470	2470	2470	0
408	20231207	133800	37050	2470	2470	2470	2470	0
409	20231207	133700	37050	2470	2470	2470	2470	0
410	20231207	133600	37050	2470	2470	2470	2470	0
411	20231207	133500	37050	2470	2470	2470	2470	0
412	20231207	133400	37050	2470	2470	2470	2470	0
413	20231207	133300	37050	2470	2470	2470	2470	0
414	20231207	133200	37050	2470	2470	2470	2470	0
415	20231207	133100	37050	2470	2470	2470	2470	0
416	20231207	133000	37050	2470	2470	2470	2470	0
417	20231207	132900	37050	2470	2470	2470	2470	0
418	20231207	132800	37050	2470	2470	2470	2470	0
419	20231207	132700	37050	2470	2470	2470	2470	0
420	20231207	132600	37050	2470	2470	2470	2470	0
421	20231207	132500	37050	2470	2470	2470	2470	0
422	20231207	132400	37050	2470	2470	2470	2470	0
423	20231207	132300	37050	2470	2470	2470	2470	0
424	20231207	132200	37050	2470	2470	2470	2470	0
425	20231207	132100	37050	2470	2470	2470	2470	0
426	20231207	132000	37050	2470	2470	2470	2470	0
427	20231207	131900	37050	2470	2470	2470	2470	0
428	20231207	131800	37050	2470	2470	2470	2470	0
429	20231207	131700	37050	2470	2470	2470	2470	0
430	20231207	131600	37050	2470	2470	2470	2470	0
431	20231207	131500	37050	2470	2470	2470	2470	0
432	20231207	131400	37050	2470	2470	2470	2470	0
433	20231207	131300	37050	2470	2470	2470	2470	0
434	20231207	131200	37050	2470	2470	2470	2470	0
435	20231207	131100	37050	2470	2470	2470	2470	0
436	20231207	131000	37050	2470	2470	2470	2470	0
437	20231207	130900	37050	2470	2470	2470	2470	0
438	20231207	130800	37050	2470	2470	2470	2470	0
439	20231207	130700	37050	2470	2470	2470	2470	0
440	20231207	130600	37050	2470	2470	2470	2470	0
441	20231207	130500	37050	2470	2470	2470	2470	0
442	20231207	130400	37050	2470	2470	2470	2470	0
443	20231207	130300	37050	2470	2470	2470	2470	0
444	20231207	130200	37050	2470	2470	2470	2470	0
445	20231207	130100	37050	2470	2470	2470	2470	0
446	20231207	130000	37050	2470	2470	2470	2470	0
447	20231207	125900	37050	2470	2470	2470	2470	0
448	20231207	125800	37050	2470	2470	2470	2470	0
449	20231207	125700	37050	2470	2470	2470	2470	0
450	20231207	125600	37050	2470	2470	2470	2470	0
451	20231207	125500	37050	2470	2470	2470	2470	0
452	20231207	125400	37050	2470	2470	2470	2470	0
453	20231207	125300	37050	2470	2470	2470	2470	0
454	20231207	125200	37050	2470	2470	2470	2470	0
455	20231207	125100	37050	2470	2470	2470	2470	0
456	20231207	125000	37050	2470	2470	2470	2470	0
457	20231207	124900	37050	2470	2470	2470	2470	0
458	20231207	124800	37050	2470	2470	2470	2470	0
459	20231207	124700	37050	2470	2470	2470	2470	0
460	20231207	124600	37050	2470	2470	2470	2470	0
461	20231207	124500	37050	2470	2470	2470	2470	0
462	20231207	124400	37050	2470	2470	2470	2470	0
463	20231207	124300	37050	2470	2470	2470	2470	0
464	20231207	124200	37050	2470	2470	2470	2470	0
465	20231207	124100	37050	2470	2470	2470	2470	0
466	20231207	124000	37050	2470	2470	2470	2470	0
467	20231207	123900	37050	2470	2470	2470	2470	0
468	20231207	123800	37050	2470	2470	2470	2470	0
469	20231207	123700	37050	2470	2470	2470	2470	0
470	20231207	123600	37050	2470	2470	2470	2470	0
471	20231207	123500	37050	2470	2470	2470	2470	0
472	20231207	123400	37050	2470	2470	2470	2470	0
473	20231207	123300	37050	2470	2470	2470	2470	0
474	20231207	123200	37050	2470	2470	2470	2470	0
475	20231207	123100	37050	2470	2470	2470	2470	0
476	20231207	123000	37050	2470	2470	2470	2470	0
477	20231207	122900	37050	2470	2470	2470	2470	0
478	20231207	122800	37050	2470	2470	2470	2470	0
479	20231207	122700	37050	2470	2470	2470	2470	0
480	20231207	122600	37050	2470	2470	2470	2470	0
481	20231207	122500	37050	2470	2470	2470	2470	0
482	20231207	122400	37050	2470	2470	2470	2470	0
483	20231207	122300	37050	2470	2470	2470	2470	0
484	20231207	122200	37050	2470	2470	2470	2470	0
485	20231207	122100	37050	2470	2470	2470	2470	0
486	20231207	122000	37050	2470	2470	2470	2470	0
487	20231207	121900	37050	2470	2470	2470	2470	0
488	20231207	121800	37050	2470	2470	2470	2470	0
489	20231207	121700	37050	2470	2470	2470	2470	0
490	20231207	121600	37050	2470	2470	2470	2470	0
491	20231207	121500	37050	2470	2470	2470	2470	0
492	20231207	121400	37050	2470	2470	2470	2470	0
493	20231207	121300	37050	2470	2470	2470	2470	0
494	20231207	121200	37050	2470	2470	2470	2470	0
495	20231207	121100	37050	2470	2470	2470	2470	0
496	20231207	121000	37050	2470	2470	2470	2470	0
497	20231207	120900	37050	2470	2470	2470	2470	0
498	20231207	120800	37050	2470	2470	2470	2470	0
499	20231207	120700	37050	2470	2470	2470	2470	0
500	20231207	120600	37050	2470	2470	2470	2470	0
501	20231207	120500	37050	2470	2470	2470	2470	0
502	20231207	120400	37050	2470	2470	2470	2470	0
503	20231207	120300	37050	2470	2470	2470	2470	0
504	20231207	120200	37050	2470	2470	2470	2470	0
505	20231207	120100	37050	2470	2470	2470	2470	0
506	20231207	120000	37050	2470	2470	2470	2470	0
507	20231207	115900	37050	2470	2470	2470	2470	0
508	20231207	115800	37050	2470	2470	2470	2470	0
509	20231207	115700	37050	2470	2470	2470	2470	0
510	20231207	115600	37050	2470	2470	2470	2470	0
511	20231207	115500	37050	2470	2470	2470	2470	0
512	20231207	115400	37050	2470	2470	2470	2470	0
513	20231207	115300	37050	2470	2470	2470	2470	0
514	20231207	115200	37050	2470	2470	2470	2470	0
515	20231207	115100	37050	2470	2470	2470	2470	0
516	20231207	115000	37050	2470	2470	2470	2470	0
517	20231207	114900	37050	2470	2470	2470	2470	0
518	20231207	114800	37050	2470	2470	2470	2470	0
519	20231207	114700	37050	2470	2470	2470	2470	0
520	20231207	114600	37050	2470	2470	2470	2470	0
521	20231207	114500	37050	2470	2470	2470	2470	0
522	20231207	114400	37050	2470	2470	2470	2470	0
523	20231207	114300	37050	2470	2470	2470	2470	0
524	20231207	114200	37050	2470	2470	2470	2470	0
525	20231207	114100	37050	2470	2470	2470	2470	0
526	20231207	114000	37050	2470	2470	2470	2470	0
527	20231207	113900	37050	2470	2470	2470	2470	0
528	20231207	113800	37050	2470	2470	2470	2470	0
529	20231207	113700	37050	2470	2470	2470	2470	0
530	20231207	113600	37050	2470	2470	2470	2470	0
531	20231207	113500	37050	2470	2470	2470	2470	0
532	20231207	113400	37050	2470	2470	2470	2470	0
533	20231207	113300	37050	2470	2470	2470	2470	0
534	20231207	113200	37050	2470	2470	2470	2470	0
535	20231207	113100	37050	2470	2470	2470	2470	0
536	20231207	113000	37050	2470	2470	2470	2470	0
537	20231207	112900	37050	2470	2470	2470	2470	0
538	20231207	112800	37050	2470	2470	2470	2470	0
539	20231207	112700	37050	2470	2470	2470	2470	0
540	20231207	112600	37050	2470	2470	2470	2470	0
541	20231207	112500	37050	2470	2470	2470	2470	0
542	20231207	112400	37050	2470	2470	2470	2470	0
543	20231207	112300	37050	2470	2470	2470	2470	0
544	20231207	112200	37050	2470	2470	2470	2470	0
545	20231207	112100	37050	2470	2470	2470	2470	0
546	20231207	112000	37050	2470	2470	2470	2470	0
547	20231207	111900	37050	2470	2470	2470	2470	0
548	20231207	111800	37050	2470	2470	2470	2470	0
549	20231207	111700	37050	2470	2470	2470	2470	0
550	20231207	111600	37050	2470	2470	2470	2470	0
551	20231207	111500	37050	2470	2470	2470	2470	0
552	20231207	111400	37050	2470	2470	2470	2470	0
553	20231207	111300	37050	2470	2470	2470	2470	0
554	20231207	111200	37050	2470	2470	2470	2470	0
555	20231207	111100	37050	2470	2470	2470	2470	0
556	20231207	111000	37050	2470	2470	2470	2470	0
557	20231207	110900	37050	2470	2470	2470	2470	0
558	20231207	110800	37050	2470	2470	2470	2470	0
559	20231207	110700	37050	2470	2470	2470	2470	0
560	20231207	110600	37050	2470	2470	2470	2470	0
561	20231207	110500	37050	2470	2470	2470	2470	0
562	20231207	110400	37050	2470	2470	2470	2470	0
563	20231207	110300	37050	2470	2470	2470	2470	0
564	20231207	110200	37050	2470	2470	2470	2470	0
565	20231207	110100	37050	2470	2470	2470	2470	0
566	20231207	110000	37050	2470	2470	2470	2470	0
567	20231207	105900	37050	2470	2470	2470	2470	0
568	20231207	105800	37050	2470	2470	2470	2470	0
569	20231207	105700	37050	2470	2470	2470	2470	0
570	20231207	105600	37050	2470	2470	2470	2470	0
571	20231207	105500	37050	2470	2470	2470	2470	0
572	20231207	105400	37050	2470	2470	2470	2470	0
573	20231207	105300	37050	2470	2470	2470	2470	0
574	20231207	105200	37050	2470	2470	2470	2470	0
575	20231207	105100	37050	2470	2470	2470	2470	0
576	20231207	105000	37050	2470	2470	2470	2470	0
577	20231207	104900	37050	2470	2470	2470	2470	0
578	20231207	104800	37050	2470	2470	2470	2470	0
579	20231207	104700	37050	2470	2470	2470	2470	0
580	20231207	104600	37050	2470	2470	2470	2470	0
581	20231207	104500	37050	2470	2470	2470	2470	0
582	20231207	104400	37050	2470	2470	2470	2470	0
583	20231207	104300	37050	2470	2470	2470	2470	0
584	20231207	104200	37050	2470	2470	2470	2470	0
585	20231207	104100	37050	2470	2470	2470	2470	0
586	20231207	104000	37050	2470	2470	2470	2470	0
587	20231207	103900	37050	2470	2470	2470	2470	0
588	20231207	103800	37050	2470	2470	2470	2470	0
589	20231207	103700	37050	2470	2470	2470	2470	0
590	20231207	103600	37050	2470	2470	2470	2470	0
591	20231207	103500	37050	2470	2470	2470	2470	0
592	20231207	103400	37050	2470	2470	2470	2470	0
593	20231207	103300	37050	2470	2470	2470	2470	0
594	20231207	103200	37050	2470	2470	2470	2470	0
595	20231207	103100	37050	2470	2470	2470	2470	0
596	20231207	103000	37050	2470	2470	2470	2470	0
597	20231207	102900	37050	2470	2470	2470	2470	0
598	20231207	102800	37050	2470	2470	2470	2470	0
599	20231207	102700	37050	2470	2470	2470	2470	15
600	20231207	102600	0	2465	2465	2465	2465	0
601	20231207	102500	0	2465	2465	2465	2465	0
602	20231207	102400	0	2465	2465	2465	2465	0
603	20231207	102300	0	2465	2465	2465	2465	0
604	20231207	102200	0	2465	2465	2465	2465	0
605	20231207	102100	0	2465	2465	2465	2465	0
606	20231207	102000	0	2465	2465	2465	2465	0
607	20231207	101900	0	2465	2465	2465	2465	0
608	20231207	101800	0	2465	2465	2465	2465	0
609	20231207	101700	0	2465	2465	2465	2465	0
610	20231207	101600	0	2465	2465	2465	2465	0
611	20231207	101500	0	2465	2465	2465	2465	0
612	20231207	101400	0	2465	2465	2465	2465	0
613	20231207	101300	0	2465	2465	2465	2465	0
614	20231207	101200	0	2465	2465	2465	2465	0
615	20231207	101100	0	2465	2465	2465	2465	0
616	20231207	101000	0	2465	2465	2465	2465	0
617	20231207	100900	0	2465	2465	2465	2465	0
618	20231207	100800	0	2465	2465	2465	2465	0
619	20231207	100700	0	2465	2465	2465	2465	0
620	20231207	100600	0	2465	2465	2465	2465	0
621	20231207	100500	0	2465	2465	2465	2465	0
622	20231207	100400	0	2465	2465	2465	2465	0
623	20231207	100300	0	2465	2465	2465	2465	0
624	20231207	100200	0	2465	2465	2465	2465	0
625	20231207	100100	0	2465	2465	2465	2465	0
626	20231207	100000	0	2465	2465	2465	2465	0
627	20231207	095900	0	2465	2465	2465	2465	0
628	20231207	095800	0	2465	2465	2465	2465	0
629	20231207	095700	0	2465	2465	2465	2465	0
630	20231207	095600	0	2465	2465	2465	2465	0
631	20231207	095500	0	2465	2465	2465	2465	0
632	20231207	095400	0	2465	2465	2465	2465	0
633	20231207	095300	0	2465	2465	2465	2465	0
634	20231207	095200	0	2465	2465	2465	2465	0
635	20231207	095100	0	2465	2465	2465	2465	0
636	20231207	095000	0	2465	2465	2465	2465	0
637	20231207	094900	0	2465	2465	2465	2465	0
638	20231207	094800	0	2465	2465	2465	2465	0
639	20231207	094700	0	2465	2465	2465	2465	0
640	20231207	094600	0	2465	2465	2465	2465	0
641	20231207	094500	0	2465	2465	2465	2465	0
642	20231207	094400	0	2465	2465	2465	2465	0
643	20231207	094300	0	2465	2465	2465	2465	0
644	20231207	094200	0	2465	2465	2465	2465	0
645	20231207	094100	0	2465	2465	2465	2465	0
646	20231207	094000	0	2465	2465	2465	2465	0
647	20231207	093900	0	2465	2465	2465	2465	0
648	20231207	093800	0	2465	2465	2465	2465	0
649	20231207	093700	0	2465	2465	2465	2465	0
650	20231207	093600	0	2465	2465	2465	2465	0
651	20231207	093500	0	2465	2465	2465	2465	0
652	20231207	093400	0	2465	2465	2465	2465	0
653	20231207	093300	0	2465	2465	2465	2465	0
654	20231207	093200	0	2465	2465	2465	2465	0
655	20231207	093100	0	2465	2465	2465	2465	0
656	20231207	093000	0	2465	2465	2465	2465	0
657	20231207	092900	0	2465	2465	2465	2465	0
658	20231207	092800	0	2465	2465	2465	2465	0
659	20231207	092700	0	2465	2465	2465	2465	0
660	20231207	092600	0	2465	2465	2465	2465	0
661	20231207	092500	0	2465	2465	2465	2465	0
662	20231207	092400	0	2465	2465	2465	2465	0
663	20231207	092300	0	2465	2465	2465	2465	0
664	20231207	092200	0	2465	2465	2465	2465	0
665	20231207	092100	0	2465	2465	2465	2465	0
666	20231207	092000	0	2465	2465	2465	2465	0
667	20231207	091900	0	2465	2465	2465	2465	0
668	20231207	091800	0	2465	2465	2465	2465	0
669	20231207	091700	0	2465	2465	2465	2465	0
670	20231207	091600	0	2465	2465	2465	2465	0
671	20231207	091500	0	2465	2465	2465	2465	0
672	20231207	091400	0	2465	2465	2465	2465	0
673	20231207	091300	0	2465	2465	2465	2465	0
674	20231207	091200	0	2465	2465	2465	2465	0
675	20231207	091100	0	2465	2465	2465	2465	0
676	20231207	091000	0	2465	2465	2465	2465	0
677	20231207	090900	0	2465	2465	2465	2465	0
678	20231207	090800	0	2465	2465	2465	2465	0
679	20231207	090700	0	2465	2465	2465	2465	0
680	20231207	090600	0	2465	2465	2465	2465	0
681	20231207	090500	0	2465	2465	2465	2465	0
682	20231207	090400	0	2465	2465	2465	2465	0
683	20231207	090300	0	2465	2465	2465	2465	0
684	20231207	090200	0	2465	2465	2465	2465	0
685	20231207	090100	0	2465	2465	2465	2465	0
686	20231207	090000	0	2465	2465	2465	2465	0