KissMeData/388610/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	212100	609350	4750	4700	4750	4700	80
3	20231205	212000	609350	4750	4750	4750	4750	0
4	20231205	211900	609350	4750	4750	4750	4750	0
5	20231205	211800	609350	4750	4750	4750	4750	0
6	20231205	211700	609350	4750	4750	4750	4750	0
7	20231205	211600	609350	4750	4750	4750	4750	0
8	20231205	211500	609350	4750	4750	4750	4750	0
9	20231205	211400	609350	4750	4750	4750	4750	0
10	20231205	211300	609350	4750	4750	4750	4750	0
11	20231205	211200	609350	4750	4750	4750	4750	0
12	20231205	211100	609350	4750	4750	4750	4750	0
13	20231205	211000	609350	4750	4750	4750	4750	0
14	20231205	210900	609350	4750	4750	4750	4750	0
15	20231205	210800	609350	4750	4750	4750	4750	0
16	20231205	210700	609350	4750	4750	4750	4750	0
17	20231205	210600	609350	4750	4750	4750	4750	0
18	20231205	210500	609350	4750	4750	4750	4750	0
19	20231205	210400	609350	4750	4750	4750	4750	0
20	20231205	210300	609350	4750	4750	4750	4750	0
21	20231205	210200	609350	4750	4750	4750	4750	0
22	20231205	210100	609350	4750	4750	4750	4750	0
23	20231205	210000	609350	4750	4750	4750	4750	0
24	20231205	205900	609350	4750	4750	4750	4750	0
25	20231205	205800	609350	4750	4750	4750	4750	0
26	20231205	205700	609350	4750	4750	4750	4750	0
27	20231205	205600	609350	4750	4750	4750	4750	0
28	20231205	205500	609350	4750	4750	4750	4750	0
29	20231205	205400	609350	4750	4750	4750	4750	0
30	20231205	205300	609350	4750	4750	4750	4750	0
31	20231205	205200	609350	4750	4750	4750	4750	0
32	20231205	205100	609350	4750	4700	4750	4700	80
33	20231205	205000	609350	4750	4750	4750	4750	0
34	20231205	204900	609350	4750	4750	4750	4750	0
35	20231205	204800	609350	4750	4750	4750	4750	0
36	20231205	204700	609350	4750	4750	4750	4750	0
37	20231205	204600	609350	4750	4750	4750	4750	0
38	20231205	204500	609350	4750	4750	4750	4750	0
39	20231205	204400	609350	4750	4750	4750	4750	0
40	20231205	204300	609350	4750	4750	4750	4750	0
41	20231205	204200	609350	4750	4750	4750	4750	0
42	20231205	204100	609350	4750	4750	4750	4750	0
43	20231205	204000	609350	4750	4750	4750	4750	0
44	20231205	203900	609350	4750	4750	4750	4750	0
45	20231205	203800	609350	4750	4750	4750	4750	0
46	20231205	203700	609350	4750	4750	4750	4750	0
47	20231205	203600	609350	4750	4750	4750	4750	0
48	20231205	203500	609350	4750	4750	4750	4750	0
49	20231205	203400	609350	4750	4750	4750	4750	0
50	20231205	203300	609350	4750	4750	4750	4750	0
51	20231205	203200	609350	4750	4750	4750	4750	0
52	20231205	203100	609350	4750	4750	4750	4750	0
53	20231205	203000	609350	4750	4750	4750	4750	0
54	20231205	202900	609350	4750	4750	4750	4750	0
55	20231205	202800	609350	4750	4750	4750	4750	0
56	20231205	202700	609350	4750	4750	4750	4750	0
57	20231205	202600	609350	4750	4750	4750	4750	0
58	20231205	202500	609350	4750	4750	4750	4750	0
59	20231205	202400	609350	4750	4750	4750	4750	0
60	20231205	202300	609350	4750	4750	4750	4750	0
61	20231205	202200	609350	4750	4750	4750	4750	0
62	20231205	202100	609350	4750	4700	4750	4700	80
63	20231205	202000	609350	4750	4750	4750	4750	0
64	20231205	201900	609350	4750	4750	4750	4750	0
65	20231205	201800	609350	4750	4750	4750	4750	0
66	20231205	201700	609350	4750	4750	4750	4750	0
67	20231205	201600	609350	4750	4750	4750	4750	0
68	20231205	201500	609350	4750	4750	4750	4750	0
69	20231205	201400	609350	4750	4750	4750	4750	0
70	20231205	201300	609350	4750	4750	4750	4750	0
71	20231205	201200	609350	4750	4750	4750	4750	0
72	20231205	201100	609350	4750	4750	4750	4750	0
73	20231205	201000	609350	4750	4750	4750	4750	0
74	20231205	200900	609350	4750	4750	4750	4750	0
75	20231205	200800	609350	4750	4750	4750	4750	0
76	20231205	200700	609350	4750	4750	4750	4750	0
77	20231205	200600	609350	4750	4750	4750	4750	0
78	20231205	200500	609350	4750	4750	4750	4750	0
79	20231205	200400	609350	4750	4750	4750	4750	0
80	20231205	200300	609350	4750	4750	4750	4750	0
81	20231205	200200	609350	4750	4750	4750	4750	0
82	20231205	200100	609350	4750	4750	4750	4750	0
83	20231205	200000	609350	4750	4750	4750	4750	0
84	20231205	195900	609350	4750	4750	4750	4750	0
85	20231205	195800	609350	4750	4750	4750	4750	0
86	20231205	195700	609350	4750	4750	4750	4750	0
87	20231205	195600	609350	4750	4750	4750	4750	0
88	20231205	195500	609350	4750	4750	4750	4750	0
89	20231205	195400	609350	4750	4750	4750	4750	0
90	20231205	195300	609350	4750	4750	4750	4750	0
91	20231205	195200	609350	4750	4750	4750	4750	0
92	20231205	195100	609350	4750	4700	4750	4700	80
93	20231205	195000	609350	4750	4750	4750	4750	0
94	20231205	194900	609350	4750	4750	4750	4750	0
95	20231205	194800	609350	4750	4750	4750	4750	0
96	20231205	194700	609350	4750	4750	4750	4750	0
97	20231205	194600	609350	4750	4750	4750	4750	0
98	20231205	194500	609350	4750	4750	4750	4750	0
99	20231205	194400	609350	4750	4750	4750	4750	0
100	20231205	194300	609350	4750	4750	4750	4750	0
101	20231205	194200	609350	4750	4750	4750	4750	0
102	20231205	194100	609350	4750	4750	4750	4750	0
103	20231205	194000	609350	4750	4750	4750	4750	0
104	20231205	193900	609350	4750	4750	4750	4750	0
105	20231205	193800	609350	4750	4750	4750	4750	0
106	20231205	193700	609350	4750	4750	4750	4750	0
107	20231205	193600	609350	4750	4750	4750	4750	0
108	20231205	193500	609350	4750	4750	4750	4750	0
109	20231205	193400	609350	4750	4750	4750	4750	0
110	20231205	193300	609350	4750	4750	4750	4750	0
111	20231205	193200	609350	4750	4750	4750	4750	0
112	20231205	193100	609350	4750	4750	4750	4750	0
113	20231205	193000	609350	4750	4750	4750	4750	0
114	20231205	192900	609350	4750	4750	4750	4750	0
115	20231205	192800	609350	4750	4750	4750	4750	0
116	20231205	192700	609350	4750	4750	4750	4750	0
117	20231205	192600	609350	4750	4750	4750	4750	0
118	20231205	192500	609350	4750	4750	4750	4750	0
119	20231205	192400	609350	4750	4750	4750	4750	0
120	20231205	192300	609350	4750	4750	4750	4750	0
121	20231205	192200	609350	4750	4750	4750	4750	0
122	20231205	192100	609350	4750	4700	4750	4700	80
123	20231205	192000	609350	4750	4750	4750	4750	0
124	20231205	191900	609350	4750	4750	4750	4750	0
125	20231205	191800	609350	4750	4750	4750	4750	0
126	20231205	191700	609350	4750	4750	4750	4750	0
127	20231205	191600	609350	4750	4750	4750	4750	0
128	20231205	191500	609350	4750	4750	4750	4750	0
129	20231205	191400	609350	4750	4750	4750	4750	0
130	20231205	191300	609350	4750	4750	4750	4750	0
131	20231205	191200	609350	4750	4750	4750	4750	0
132	20231205	191100	609350	4750	4750	4750	4750	0
133	20231205	191000	609350	4750	4750	4750	4750	0
134	20231205	190900	609350	4750	4750	4750	4750	0
135	20231205	190800	609350	4750	4750	4750	4750	0
136	20231205	190700	609350	4750	4750	4750	4750	0
137	20231205	190600	609350	4750	4750	4750	4750	0
138	20231205	190500	609350	4750	4750	4750	4750	0
139	20231205	190400	609350	4750	4750	4750	4750	0
140	20231205	190300	609350	4750	4750	4750	4750	0
141	20231205	190200	609350	4750	4750	4750	4750	0
142	20231205	190100	609350	4750	4750	4750	4750	0
143	20231205	190000	609350	4750	4750	4750	4750	0
144	20231205	185900	609350	4750	4750	4750	4750	0
145	20231205	185800	609350	4750	4750	4750	4750	0
146	20231205	185700	609350	4750	4750	4750	4750	0
147	20231205	185600	609350	4750	4750	4750	4750	0
148	20231205	185500	609350	4750	4750	4750	4750	0
149	20231205	185400	609350	4750	4750	4750	4750	0
150	20231205	185300	609350	4750	4750	4750	4750	0
151	20231205	185200	609350	4750	4750	4750	4750	0
152	20231205	185100	609350	4750	4700	4750	4700	80
153	20231205	185000	609350	4750	4750	4750	4750	0
154	20231205	184900	609350	4750	4750	4750	4750	0
155	20231205	184800	609350	4750	4750	4750	4750	0
156	20231205	184700	609350	4750	4750	4750	4750	0
157	20231205	184600	609350	4750	4750	4750	4750	0
158	20231205	184500	609350	4750	4750	4750	4750	0
159	20231205	184400	609350	4750	4750	4750	4750	0
160	20231205	184300	609350	4750	4750	4750	4750	0
161	20231205	184200	609350	4750	4750	4750	4750	0
162	20231205	184100	609350	4750	4750	4750	4750	0
163	20231205	184000	609350	4750	4750	4750	4750	0
164	20231205	183900	609350	4750	4750	4750	4750	0
165	20231205	183800	609350	4750	4750	4750	4750	0
166	20231205	183700	609350	4750	4750	4750	4750	0
167	20231205	183600	609350	4750	4750	4750	4750	0
168	20231205	183500	609350	4750	4750	4750	4750	0
169	20231205	183400	609350	4750	4750	4750	4750	0
170	20231205	183300	609350	4750	4750	4750	4750	0
171	20231205	183200	609350	4750	4750	4750	4750	0
172	20231205	183100	609350	4750	4750	4750	4750	0
173	20231205	183000	609350	4750	4750	4750	4750	0
174	20231205	182900	609350	4750	4750	4750	4750	0
175	20231205	182800	609350	4750	4750	4750	4750	0
176	20231205	182700	609350	4750	4750	4750	4750	0
177	20231205	182600	609350	4750	4750	4750	4750	0
178	20231205	182500	609350	4750	4750	4750	4750	0
179	20231205	182400	609350	4750	4750	4750	4750	0
180	20231205	182300	609350	4750	4750	4750	4750	0
181	20231205	182200	609350	4750	4750	4750	4750	0
182	20231205	182100	609350	4750	4700	4750	4700	80
183	20231205	182000	609350	4750	4750	4750	4750	0
184	20231205	181900	609350	4750	4750	4750	4750	0
185	20231205	181800	609350	4750	4750	4750	4750	0
186	20231205	181700	609350	4750	4750	4750	4750	0
187	20231205	181600	609350	4750	4750	4750	4750	0
188	20231205	181500	609350	4750	4750	4750	4750	0
189	20231205	181400	609350	4750	4750	4750	4750	0
190	20231205	181300	609350	4750	4750	4750	4750	0
191	20231205	181200	609350	4750	4750	4750	4750	0
192	20231205	181100	609350	4750	4750	4750	4750	0
193	20231205	181000	609350	4750	4750	4750	4750	0
194	20231205	180900	609350	4750	4750	4750	4750	0
195	20231205	180800	609350	4750	4750	4750	4750	0
196	20231205	180700	609350	4750	4750	4750	4750	0
197	20231205	180600	609350	4750	4750	4750	4750	0
198	20231205	180500	609350	4750	4750	4750	4750	0
199	20231205	180400	609350	4750	4750	4750	4750	0
200	20231205	180300	609350	4750	4750	4750	4750	0
201	20231205	180200	609350	4750	4750	4750	4750	0
202	20231205	180100	609350	4750	4750	4750	4750	0
203	20231205	180000	609350	4750	4750	4750	4750	0
204	20231205	175900	609350	4750	4750	4750	4750	0
205	20231205	175800	609350	4750	4750	4750	4750	0
206	20231205	175700	609350	4750	4750	4750	4750	0
207	20231205	175600	609350	4750	4750	4750	4750	0
208	20231205	175500	609350	4750	4750	4750	4750	0
209	20231205	175400	609350	4750	4750	4750	4750	0
210	20231205	175300	609350	4750	4750	4750	4750	0
211	20231205	175200	609350	4750	4750	4750	4750	0
212	20231205	175100	609350	4750	4700	4750	4700	80
213	20231205	175000	609350	4750	4750	4750	4750	0
214	20231205	174900	609350	4750	4750	4750	4750	0
215	20231205	174800	609350	4750	4750	4750	4750	0
216	20231205	174700	609350	4750	4750	4750	4750	0
217	20231205	174600	609350	4750	4750	4750	4750	0
218	20231205	174500	609350	4750	4750	4750	4750	0
219	20231205	174400	609350	4750	4750	4750	4750	0
220	20231205	174300	609350	4750	4750	4750	4750	0
221	20231205	174200	609350	4750	4750	4750	4750	0
222	20231205	174100	609350	4750	4750	4750	4750	0
223	20231205	174000	609350	4750	4750	4750	4750	0
224	20231205	173900	609350	4750	4750	4750	4750	0
225	20231205	173800	609350	4750	4750	4750	4750	0
226	20231205	173700	609350	4750	4750	4750	4750	0
227	20231205	173600	609350	4750	4750	4750	4750	0
228	20231205	173500	609350	4750	4750	4750	4750	0
229	20231205	173400	609350	4750	4750	4750	4750	0
230	20231205	173300	609350	4750	4750	4750	4750	0
231	20231205	173200	609350	4750	4750	4750	4750	0
232	20231205	173100	609350	4750	4750	4750	4750	0
233	20231205	173000	609350	4750	4750	4750	4750	0
234	20231205	172900	609350	4750	4750	4750	4750	0
235	20231205	172800	609350	4750	4750	4750	4750	0
236	20231205	172700	609350	4750	4750	4750	4750	0
237	20231205	172600	609350	4750	4750	4750	4750	0
238	20231205	172500	609350	4750	4750	4750	4750	0
239	20231205	172400	609350	4750	4750	4750	4750	0
240	20231205	172300	609350	4750	4750	4750	4750	0
241	20231205	172200	609350	4750	4750	4750	4750	0
242	20231205	172100	609350	4750	4700	4750	4700	80
243	20231205	172000	609350	4750	4750	4750	4750	0
244	20231205	171900	609350	4750	4750	4750	4750	0
245	20231205	171800	609350	4750	4750	4750	4750	0
246	20231205	171700	609350	4750	4750	4750	4750	0
247	20231205	171600	609350	4750	4750	4750	4750	0
248	20231205	171500	609350	4750	4750	4750	4750	0
249	20231205	171400	609350	4750	4750	4750	4750	0
250	20231205	171300	609350	4750	4750	4750	4750	0
251	20231205	171200	609350	4750	4750	4750	4750	0
252	20231205	171100	609350	4750	4750	4750	4750	0
253	20231205	171000	609350	4750	4750	4750	4750	0
254	20231205	170900	609350	4750	4750	4750	4750	0
255	20231205	170800	609350	4750	4750	4750	4750	0
256	20231205	170700	609350	4750	4750	4750	4750	0
257	20231205	170600	609350	4750	4750	4750	4750	0
258	20231205	170500	609350	4750	4750	4750	4750	0
259	20231205	170400	609350	4750	4750	4750	4750	0
260	20231205	170300	609350	4750	4750	4750	4750	0
261	20231205	170200	609350	4750	4750	4750	4750	0
262	20231205	170100	609350	4750	4750	4750	4750	0
263	20231205	170000	609350	4750	4750	4750	4750	0
264	20231205	165900	609350	4750	4750	4750	4750	0
265	20231205	165800	609350	4750	4750	4750	4750	0
266	20231205	165700	609350	4750	4750	4750	4750	0
267	20231205	165600	609350	4750	4750	4750	4750	0
268	20231205	165500	609350	4750	4750	4750	4750	0
269	20231205	165400	609350	4750	4750	4750	4750	0
270	20231205	165300	609350	4750	4750	4750	4750	0
271	20231205	165200	609350	4750	4750	4750	4750	0
272	20231205	165100	609350	4750	4700	4750	4700	80
273	20231205	165000	609350	4750	4750	4750	4750	0
274	20231205	164900	609350	4750	4750	4750	4750	0
275	20231205	164800	609350	4750	4750	4750	4750	0
276	20231205	164700	609350	4750	4750	4750	4750	0
277	20231205	164600	609350	4750	4750	4750	4750	0
278	20231205	164500	609350	4750	4750	4750	4750	0
279	20231205	164400	609350	4750	4750	4750	4750	0
280	20231205	164300	609350	4750	4750	4750	4750	0
281	20231205	164200	609350	4750	4750	4750	4750	0
282	20231205	164100	609350	4750	4750	4750	4750	0
283	20231205	164000	609350	4750	4750	4750	4750	0
284	20231205	163900	609350	4750	4750	4750	4750	0
285	20231205	163800	609350	4750	4750	4750	4750	0
286	20231205	163700	609350	4750	4750	4750	4750	0
287	20231205	163600	609350	4750	4750	4750	4750	0
288	20231205	163500	609350	4750	4750	4750	4750	0
289	20231205	163400	609350	4750	4750	4750	4750	0
290	20231205	163300	609350	4750	4750	4750	4750	0
291	20231205	163200	609350	4750	4750	4750	4750	0
292	20231205	163100	609350	4750	4750	4750	4750	0
293	20231205	163000	609350	4750	4750	4750	4750	0
294	20231205	162900	609350	4750	4750	4750	4750	0
295	20231205	162800	609350	4750	4750	4750	4750	0
296	20231205	162700	609350	4750	4750	4750	4750	0
297	20231205	162600	609350	4750	4750	4750	4750	0
298	20231205	162500	609350	4750	4750	4750	4750	0
299	20231205	162400	609350	4750	4750	4750	4750	0
300	20231205	162300	609350	4750	4750	4750	4750	0
301	20231205	162200	609350	4750	4750	4750	4750	0
302	20231205	162100	609350	4750	4700	4750	4700	80
303	20231205	162000	609350	4750	4750	4750	4750	0
304	20231205	161900	609350	4750	4750	4750	4750	0
305	20231205	161800	609350	4750	4750	4750	4750	0
306	20231205	161700	609350	4750	4750	4750	4750	0
307	20231205	161600	609350	4750	4750	4750	4750	0
308	20231205	161500	609350	4750	4750	4750	4750	0
309	20231205	161400	609350	4750	4750	4750	4750	0
310	20231205	161300	609350	4750	4750	4750	4750	0
311	20231205	161200	609350	4750	4750	4750	4750	0
312	20231205	161100	609350	4750	4750	4750	4750	0
313	20231205	161000	609350	4750	4750	4750	4750	0
314	20231205	160900	609350	4750	4750	4750	4750	0
315	20231205	160800	609350	4750	4750	4750	4750	0
316	20231205	160700	609350	4750	4750	4750	4750	0
317	20231205	160600	609350	4750	4750	4750	4750	0
318	20231205	160500	609350	4750	4750	4750	4750	0
319	20231205	160400	609350	4750	4750	4750	4750	0
320	20231205	160300	609350	4750	4750	4750	4750	0
321	20231205	160200	609350	4750	4750	4750	4750	0
322	20231205	160100	609350	4750	4750	4750	4750	0
323	20231205	160000	609350	4750	4750	4750	4750	0
324	20231205	155900	609350	4750	4750	4750	4750	0
325	20231205	155800	609350	4750	4750	4750	4750	0
326	20231205	155700	609350	4750	4750	4750	4750	0
327	20231205	155600	609350	4750	4750	4750	4750	0
328	20231205	155500	609350	4750	4750	4750	4750	0
329	20231205	155400	609350	4750	4750	4750	4750	0
330	20231205	155300	609350	4750	4750	4750	4750	0
331	20231205	155200	609350	4750	4750	4750	4750	0
332	20231205	155100	609350	4750	4700	4750	4700	80
333	20231205	155000	609350	4750	4750	4750	4750	0
334	20231205	154900	609350	4750	4750	4750	4750	0
335	20231205	154800	609350	4750	4750	4750	4750	0
336	20231205	154700	609350	4750	4750	4750	4750	0
337	20231205	154600	609350	4750	4750	4750	4750	0
338	20231205	154500	609350	4750	4750	4750	4750	0
339	20231205	154400	609350	4750	4750	4750	4750	0
340	20231205	154300	609350	4750	4750	4750	4750	0
341	20231205	154200	609350	4750	4750	4750	4750	0
342	20231205	154100	609350	4750	4750	4750	4750	0
343	20231205	154000	609350	4750	4750	4750	4750	0
344	20231205	153900	609350	4750	4750	4750	4750	0
345	20231205	153800	609350	4750	4750	4750	4750	0
346	20231205	153700	609350	4750	4750	4750	4750	0
347	20231205	153600	609350	4750	4750	4750	4750	0
348	20231205	153500	609350	4750	4750	4750	4750	0
349	20231205	153400	609350	4750	4750	4750	4750	0
350	20231205	153300	609350	4750	4750	4750	4750	0
351	20231205	153200	609350	4750	4750	4750	4750	0
352	20231205	153100	609350	4750	4750	4750	4750	0
353	20231205	153000	609350	4750	4750	4750	4750	0
354	20231205	152900	609350	4750	4750	4750	4750	0
355	20231205	152800	609350	4750	4750	4750	4750	0
356	20231205	152700	609350	4750	4750	4750	4750	0
357	20231205	152600	609350	4750	4750	4750	4750	0
358	20231205	152500	609350	4750	4750	4750	4750	0
359	20231205	152400	609350	4750	4750	4750	4750	0
360	20231205	152300	609350	4750	4750	4750	4750	0
361	20231205	152200	609350	4750	4750	4750	4750	0
362	20231205	152100	609350	4750	4750	4750	4750	0
363	20231205	152000	609350	4750	4750	4750	4750	0
364	20231205	151900	609350	4750	4750	4750	4750	0
365	20231205	151800	609350	4750	4750	4750	4750	0
366	20231205	151700	609350	4750	4750	4750	4750	0
367	20231205	151600	609350	4750	4750	4750	4750	0
368	20231205	151500	609350	4750	4750	4750	4750	0
369	20231205	151400	609350	4750	4750	4750	4750	0
370	20231205	151300	609350	4750	4750	4750	4750	0
371	20231205	151200	609350	4750	4750	4750	4750	0
372	20231205	151100	609350	4750	4750	4750	4750	0
373	20231205	151000	609350	4750	4750	4750	4750	0
374	20231205	150900	609350	4750	4750	4750	4750	0
375	20231205	150800	609350	4750	4750	4750	4750	0
376	20231205	150700	609350	4750	4750	4750	4750	0
377	20231205	150600	609350	4750	4750	4750	4750	0
378	20231205	150500	609350	4750	4750	4750	4750	0
379	20231205	150400	609350	4750	4750	4750	4750	0
380	20231205	150300	609350	4750	4750	4750	4750	0
381	20231205	150200	609350	4750	4750	4750	4750	0
382	20231205	150100	609350	4750	4750	4750	4750	0
383	20231205	150000	609350	4750	4750	4750	4750	0
384	20231205	145900	609350	4750	4750	4750	4750	0
385	20231205	145800	609350	4750	4750	4750	4750	0
386	20231205	145700	609350	4750	4750	4750	4750	0
387	20231205	145600	609350	4750	4750	4750	4750	0
388	20231205	145500	609350	4750	4750	4750	4750	0
389	20231205	145400	609350	4750	4750	4750	4750	0
390	20231205	145300	609350	4750	4750	4750	4750	0
391	20231205	145200	609350	4750	4750	4750	4750	0
392	20231205	145100	609350	4750	4750	4750	4750	0
393	20231205	145000	609350	4750	4750	4750	4750	0
394	20231205	144900	609350	4750	4750	4750	4750	0
395	20231205	144800	609350	4750	4750	4750	4750	0
396	20231205	144700	609350	4750	4750	4750	4750	0
397	20231205	144600	609350	4750	4750	4750	4750	0
398	20231205	144500	609350	4750	4750	4750	4750	0
399	20231205	144400	609350	4750	4750	4750	4750	0
400	20231205	144300	609350	4750	4750	4750	4750	0
401	20231205	144200	609350	4750	4750	4750	4750	0
402	20231205	144100	609350	4750	4750	4750	4750	0
403	20231205	144000	609350	4750	4750	4750	4750	0
404	20231205	143900	609350	4750	4750	4750	4750	0
405	20231205	143800	609350	4750	4750	4750	4750	0
406	20231205	143700	609350	4750	4750	4750	4750	0
407	20231205	143600	609350	4750	4750	4750	4750	0
408	20231205	143500	609350	4750	4750	4750	4750	0
409	20231205	143400	609350	4750	4750	4750	4750	0
410	20231205	143300	609350	4750	4750	4750	4750	0
411	20231205	143200	609350	4750	4750	4750	4750	0
412	20231205	143100	609350	4750	4750	4750	4750	0
413	20231205	143000	609350	4750	4750	4750	4750	0
414	20231205	142900	609350	4750	4750	4750	4750	0
415	20231205	142800	609350	4750	4750	4750	4750	0
416	20231205	142700	609350	4750	4750	4750	4750	0
417	20231205	142600	609350	4750	4750	4750	4750	0
418	20231205	142500	609350	4750	4750	4750	4750	0
419	20231205	142400	609350	4750	4750	4750	4750	0
420	20231205	142300	609350	4750	4750	4750	4750	0
421	20231205	142200	609350	4750	4750	4750	4750	0
422	20231205	142100	609350	4750	4750	4750	4750	0
423	20231205	142000	609350	4750	4750	4750	4750	0
424	20231205	141900	609350	4750	4750	4750	4750	0
425	20231205	141800	609350	4750	4750	4750	4750	0
426	20231205	141700	609350	4750	4750	4750	4750	0
427	20231205	141600	609350	4750	4750	4750	4750	0
428	20231205	141500	609350	4750	4750	4750	4750	0
429	20231205	141400	609350	4750	4750	4750	4750	0
430	20231205	141300	609350	4750	4750	4750	4750	0
431	20231205	141200	609350	4750	4750	4750	4750	0
432	20231205	141100	609350	4750	4750	4750	4750	0
433	20231205	141000	609350	4750	4750	4750	4750	0
434	20231205	140900	609350	4750	4750	4750	4750	0
435	20231205	140800	609350	4750	4750	4750	4750	0
436	20231205	140700	609350	4750	4750	4750	4750	0
437	20231205	140600	609350	4750	4750	4750	4750	0
438	20231205	140500	609350	4750	4750	4750	4750	0
439	20231205	140400	609350	4750	4750	4750	4750	0
440	20231205	140300	609350	4750	4750	4750	4750	0
441	20231205	140200	609350	4750	4750	4750	4750	0
442	20231205	140100	609350	4750	4750	4750	4750	0
443	20231205	140000	609350	4750	4750	4750	4750	0
444	20231205	135900	609350	4750	4750	4750	4750	0
445	20231205	135800	609350	4750	4750	4750	4750	0
446	20231205	135700	609350	4750	4750	4750	4750	0
447	20231205	135600	609350	4750	4750	4750	4750	0
448	20231205	135500	609350	4750	4750	4750	4750	0
449	20231205	135400	609350	4750	4750	4750	4750	0
450	20231205	135300	609350	4750	4750	4750	4750	0
451	20231205	135200	609350	4750	4750	4750	4750	0
452	20231205	135100	609350	4750	4750	4750	4750	0
453	20231205	135000	609350	4750	4750	4750	4750	0
454	20231205	134900	609350	4750	4750	4750	4750	0
455	20231205	134800	609350	4750	4750	4750	4750	0
456	20231205	134700	609350	4750	4750	4750	4750	0
457	20231205	134600	609350	4750	4750	4750	4750	0
458	20231205	134500	609350	4750	4750	4750	4750	0
459	20231205	134400	609350	4750	4750	4750	4750	0
460	20231205	134300	609350	4750	4750	4750	4750	0
461	20231205	134200	609350	4750	4700	4750	4700	80
462	20231205	134100	232800	4750	4750	4750	4750	0
463	20231205	134000	232800	4750	4750	4750	4750	0
464	20231205	133900	232800	4750	4750	4750	4750	0
465	20231205	133800	232800	4750	4750	4750	4750	0
466	20231205	133700	232800	4750	4750	4750	4750	0
467	20231205	133600	232800	4750	4750	4750	4750	0
468	20231205	133500	232800	4750	4750	4750	4750	0
469	20231205	133400	232800	4750	4750	4750	4750	0
470	20231205	133300	232800	4750	4750	4750	4750	0
471	20231205	133200	232800	4750	4750	4750	4750	0
472	20231205	133100	232800	4750	4750	4750	4750	0
473	20231205	133000	232800	4750	4750	4750	4750	0
474	20231205	132900	232800	4750	4750	4750	4750	0
475	20231205	132800	232800	4750	4750	4750	4750	0
476	20231205	132700	232800	4750	4750	4750	4750	0
477	20231205	132600	232800	4750	4750	4750	4750	0
478	20231205	132500	232800	4750	4750	4750	4750	0
479	20231205	132400	232800	4750	4750	4750	4750	0
480	20231205	132300	232800	4750	4750	4750	4750	0
481	20231205	132200	232800	4750	4750	4750	4750	0
482	20231205	132100	232800	4750	4750	4750	4750	0
483	20231205	132000	232800	4750	4750	4750	4750	0
484	20231205	131900	232800	4750	4750	4750	4750	0
485	20231205	131800	232800	4750	4750	4750	4750	0
486	20231205	131700	232800	4750	4750	4750	4750	0
487	20231205	131600	232800	4750	4750	4750	4750	0
488	20231205	131500	232800	4750	4750	4750	4750	0
489	20231205	131400	232800	4750	4750	4750	4750	0
490	20231205	131300	232800	4750	4750	4750	4750	0
491	20231205	131200	232800	4750	4750	4750	4750	0
492	20231205	131100	232800	4750	4750	4750	4750	0
493	20231205	131000	232800	4750	4750	4750	4750	0
494	20231205	130900	232800	4750	4750	4750	4750	0
495	20231205	130800	232800	4750	4750	4750	4750	0
496	20231205	130700	232800	4750	4750	4750	4750	0
497	20231205	130600	232800	4750	4750	4750	4750	0
498	20231205	130500	232800	4750	4750	4750	4750	0
499	20231205	130400	232800	4750	4750	4750	4750	0
500	20231205	130300	232800	4750	4750	4750	4750	0
501	20231205	130200	232800	4750	4750	4750	4750	0
502	20231205	130100	232800	4750	4750	4750	4750	0
503	20231205	130000	232800	4750	4750	4750	4750	0
504	20231205	125900	232800	4750	4750	4750	4750	0
505	20231205	125800	232800	4750	4750	4750	4750	0
506	20231205	125700	232800	4750	4750	4750	4750	0
507	20231205	125600	232800	4750	4750	4750	4750	0
508	20231205	125500	232800	4750	4750	4750	4750	0
509	20231205	125400	232800	4750	4750	4750	4750	0
510	20231205	125300	232800	4750	4750	4750	4750	0
511	20231205	125200	232800	4750	4750	4750	4750	0
512	20231205	125100	232800	4750	4750	4750	4750	0
513	20231205	125000	232800	4750	4750	4750	4750	0
514	20231205	124900	232800	4750	4750	4750	4750	0
515	20231205	124800	232800	4750	4750	4750	4750	0
516	20231205	124700	232800	4750	4750	4750	4750	0
517	20231205	124600	232800	4750	4750	4750	4750	0
518	20231205	124500	232800	4750	4750	4750	4750	0
519	20231205	124400	232800	4750	4750	4750	4750	0
520	20231205	124300	232800	4750	4750	4750	4750	0
521	20231205	124200	232800	4750	4750	4750	4750	0
522	20231205	124100	232800	4750	4750	4750	4750	0
523	20231205	124000	232800	4750	4750	4750	4750	0
524	20231205	123900	232800	4750	4750	4750	4750	0
525	20231205	123800	232800	4750	4750	4750	4750	0
526	20231205	123700	232800	4750	4750	4750	4750	0
527	20231205	123600	232800	4750	4750	4750	4750	0
528	20231205	123500	232800	4750	4750	4750	4750	0
529	20231205	123400	232800	4750	4750	4750	4750	0
530	20231205	123300	232800	4750	4750	4750	4750	0
531	20231205	123200	232800	4750	4750	4750	4750	0
532	20231205	123100	232800	4750	4750	4750	4750	0
533	20231205	123000	232800	4750	4750	4750	4750	0
534	20231205	122900	232800	4750	4750	4750	4750	0
535	20231205	122800	232800	4750	4750	4750	4750	0
536	20231205	122700	232800	4750	4750	4750	4750	0
537	20231205	122600	232800	4750	4750	4750	4750	0
538	20231205	122500	232800	4750	4750	4750	4750	0
539	20231205	122400	232800	4750	4750	4750	4750	0
540	20231205	122300	232800	4750	4750	4750	4750	0
541	20231205	122200	232800	4750	4750	4750	4750	0
542	20231205	122100	232800	4750	4750	4750	4750	0
543	20231205	122000	232800	4750	4750	4750	4750	0
544	20231205	121900	232800	4750	4750	4750	4750	0
545	20231205	121800	232800	4750	4750	4750	4750	0
546	20231205	121700	232800	4750	4750	4750	4750	0
547	20231205	121600	232800	4750	4750	4750	4750	0
548	20231205	121500	232800	4750	4750	4750	4750	0
549	20231205	121400	232800	4750	4750	4750	4750	0
550	20231205	121300	232800	4750	4750	4750	4750	0
551	20231205	121200	232800	4750	4750	4750	4750	0
552	20231205	121100	232800	4750	4750	4750	4750	0
553	20231205	121000	232800	4750	4750	4750	4750	0
554	20231205	120900	232800	4750	4750	4750	4750	0
555	20231205	120800	232800	4750	4750	4750	4750	0
556	20231205	120700	232800	4750	4750	4750	4750	0
557	20231205	120600	232800	4750	4750	4750	4750	0
558	20231205	120500	232800	4750	4750	4750	4750	0
559	20231205	120400	232800	4750	4750	4750	4750	0
560	20231205	120300	232800	4750	4750	4750	4750	0
561	20231205	120200	232800	4750	4750	4750	4750	0
562	20231205	120100	232800	4750	4750	4750	4750	0
563	20231205	120000	232800	4750	4750	4750	4750	0
564	20231205	115900	232800	4750	4750	4750	4750	0
565	20231205	115800	232800	4750	4750	4750	4750	0
566	20231205	115700	232800	4750	4750	4750	4750	0
567	20231205	115600	232800	4750	4750	4750	4750	0
568	20231205	115500	232800	4750	4750	4750	4750	0
569	20231205	115400	232800	4750	4750	4750	4750	0
570	20231205	115300	232800	4750	4750	4750	4750	0
571	20231205	115200	232800	4750	4750	4750	4750	0
572	20231205	115100	232800	4750	4750	4750	4750	0
573	20231205	115000	232800	4750	4750	4750	4750	0
574	20231205	114900	232800	4750	4750	4750	4750	0
575	20231205	114800	232800	4750	4750	4750	4750	0
576	20231205	114700	232800	4750	4750	4750	4750	0
577	20231205	114600	232800	4750	4750	4750	4750	0
578	20231205	114500	232800	4750	4750	4750	4750	0
579	20231205	114400	232800	4750	4750	4750	4750	0
580	20231205	114300	232800	4750	4750	4750	4750	0
581	20231205	114200	232800	4750	4750	4750	4750	0
582	20231205	114100	232800	4750	4750	4750	4750	0
583	20231205	114000	232800	4750	4750	4750	4750	0
584	20231205	113900	232800	4750	4750	4750	4750	0
585	20231205	113800	232800	4750	4750	4750	4750	0
586	20231205	113700	232800	4750	4750	4750	4750	0
587	20231205	113600	232800	4750	4750	4750	4750	0
588	20231205	113500	232800	4750	4750	4750	4750	0
589	20231205	113400	232800	4750	4750	4750	4750	0
590	20231205	113300	232800	4750	4750	4750	4750	0
591	20231205	113200	232800	4750	4750	4750	4750	0
592	20231205	113100	232800	4750	4750	4750	4750	0
593	20231205	113000	232800	4750	4750	4750	4750	0
594	20231205	112900	232800	4750	4750	4750	4750	0
595	20231205	112800	232800	4750	4750	4750	4750	0
596	20231205	112700	232800	4750	4750	4750	4750	0
597	20231205	112600	232800	4750	4750	4750	4750	0
598	20231205	112500	232800	4750	4750	4750	4750	0
599	20231205	112400	232800	4750	4750	4750	4750	0
600	20231205	112300	232800	4750	4750	4750	4750	0
601	20231205	112200	232800	4750	4750	4750	4750	0
602	20231205	112100	232800	4750	4750	4750	4750	0
603	20231205	112000	232800	4750	4750	4750	4750	0
604	20231205	111900	232800	4750	4750	4750	4750	0
605	20231205	111800	232800	4750	4750	4750	4750	0
606	20231205	111700	232800	4750	4750	4750	4750	0
607	20231205	111600	232800	4750	4750	4750	4750	0
608	20231205	111500	232800	4750	4750	4750	4750	0
609	20231205	111400	232800	4750	4750	4750	4750	0
610	20231205	111300	232800	4750	4750	4750	4750	0
611	20231205	111200	232800	4750	4750	4750	4750	48
612	20231205	111100	4800	4800	4800	4800	4800	0
613	20231205	111000	4800	4800	4800	4800	4800	0
614	20231205	110900	4800	4800	4800	4800	4800	0
615	20231205	110800	4800	4800	4800	4800	4800	0
616	20231205	110700	4800	4800	4800	4800	4800	0
617	20231205	110600	4800	4800	4800	4800	4800	0
618	20231205	110500	4800	4800	4800	4800	4800	0
619	20231205	110400	4800	4800	4800	4800	4800	0
620	20231205	110300	4800	4800	4800	4800	4800	0
621	20231205	110200	4800	4800	4800	4800	4800	0
622	20231205	110100	4800	4800	4800	4800	4800	0
623	20231205	110000	4800	4800	4800	4800	4800	0
624	20231205	105900	4800	4800	4800	4800	4800	0
625	20231205	105800	4800	4800	4800	4800	4800	0
626	20231205	105700	4800	4800	4800	4800	4800	0
627	20231205	105600	4800	4800	4800	4800	4800	0
628	20231205	105500	4800	4800	4800	4800	4800	0
629	20231205	105400	4800	4800	4800	4800	4800	0
630	20231205	105300	4800	4800	4800	4800	4800	0
631	20231205	105200	4800	4800	4800	4800	4800	0
632	20231205	105100	4800	4800	4800	4800	4800	0
633	20231205	105000	4800	4800	4800	4800	4800	0
634	20231205	104900	4800	4800	4800	4800	4800	0
635	20231205	104800	4800	4800	4800	4800	4800	0
636	20231205	104700	4800	4800	4800	4800	4800	0
637	20231205	104600	4800	4800	4800	4800	4800	0
638	20231205	104500	4800	4800	4800	4800	4800	0
639	20231205	104400	4800	4800	4800	4800	4800	0
640	20231205	104300	4800	4800	4800	4800	4800	0
641	20231205	104200	4800	4800	4800	4800	4800	0
642	20231205	104100	4800	4800	4800	4800	4800	0
643	20231205	104000	4800	4800	4800	4800	4800	0
644	20231205	103900	4800	4800	4800	4800	4800	0
645	20231205	103800	4800	4800	4800	4800	4800	0
646	20231205	103700	4800	4800	4800	4800	4800	0
647	20231205	103600	4800	4800	4800	4800	4800	0
648	20231205	103500	4800	4800	4800	4800	4800	0
649	20231205	103400	4800	4800	4800	4800	4800	0
650	20231205	103300	4800	4800	4800	4800	4800	0
651	20231205	103200	4800	4800	4800	4800	4800	0
652	20231205	103100	4800	4800	4800	4800	4800	0
653	20231205	103000	4800	4800	4800	4800	4800	0
654	20231205	102900	4800	4800	4800	4800	4800	0
655	20231205	102800	4800	4800	4800	4800	4800	0
656	20231205	102700	4800	4800	4800	4800	4800	0
657	20231205	102600	4800	4800	4800	4800	4800	0
658	20231205	102500	4800	4800	4800	4800	4800	0
659	20231205	102400	4800	4800	4800	4800	4800	0
660	20231205	102300	4800	4800	4800	4800	4800	0
661	20231205	102200	4800	4800	4800	4800	4800	0
662	20231205	102100	4800	4800	4800	4800	4800	0
663	20231205	102000	4800	4800	4800	4800	4800	0
664	20231205	101900	4800	4800	4800	4800	4800	0
665	20231205	101800	4800	4800	4800	4800	4800	0
666	20231205	101700	4800	4800	4800	4800	4800	0
667	20231205	101600	4800	4800	4800	4800	4800	0
668	20231205	101500	4800	4800	4800	4800	4800	0
669	20231205	101400	4800	4800	4800	4800	4800	0
670	20231205	101300	4800	4800	4800	4800	4800	0
671	20231205	101200	4800	4800	4800	4800	4800	0
672	20231205	101100	4800	4800	4800	4800	4800	0
673	20231205	101000	4800	4800	4800	4800	4800	0
674	20231205	100900	4800	4800	4800	4800	4800	0
675	20231205	100800	4800	4800	4800	4800	4800	0
676	20231205	100700	4800	4800	4800	4800	4800	0
677	20231205	100600	4800	4800	4800	4800	4800	0
678	20231205	100500	4800	4800	4800	4800	4800	0
679	20231205	100400	4800	4800	4800	4800	4800	0
680	20231205	100300	4800	4800	4800	4800	4800	0
681	20231205	100200	4800	4800	4800	4800	4800	0
682	20231205	100100	4800	4800	4800	4800	4800	0
683	20231205	100000	4800	4800	4800	4800	4800	0
684	20231205	095900	4800	4800	4800	4800	4800	0
685	20231205	095800	4800	4800	4800	4800	4800	0
686	20231205	095700	4800	4800	4800	4800	4800	0
687	20231205	095600	4800	4800	4800	4800	4800	0
688	20231205	095500	4800	4800	4800	4800	4800	0
689	20231205	095400	4800	4800	4800	4800	4800	0
690	20231205	095300	4800	4800	4800	4800	4800	0
691	20231205	095200	4800	4800	4800	4800	4800	0
692	20231205	095100	4800	4800	4800	4800	4800	0
693	20231205	095000	4800	4800	4800	4800	4800	0
694	20231205	094900	4800	4800	4800	4800	4800	0
695	20231205	094800	4800	4800	4800	4800	4800	0
696	20231205	094700	4800	4800	4800	4800	4800	0
697	20231205	094600	4800	4800	4800	4800	4800	0
698	20231205	094500	4800	4800	4800	4800	4800	0
699	20231205	094400	4800	4800	4800	4800	4800	0
700	20231205	094300	4800	4800	4800	4800	4800	0
701	20231205	094200	4800	4800	4800	4800	4800	0
702	20231205	094100	4800	4800	4800	4800	4800	0
703	20231205	094000	4800	4800	4800	4800	4800	0
704	20231205	093900	4800	4800	4800	4800	4800	0
705	20231205	093800	4800	4800	4800	4800	4800	0
706	20231205	093700	4800	4800	4800	4800	4800	0
707	20231205	093600	4800	4800	4800	4800	4800	0
708	20231205	093500	4800	4800	4800	4800	4800	0
709	20231205	093400	4800	4800	4800	4800	4800	0
710	20231205	093300	4800	4800	4800	4800	4800	0
711	20231205	093200	4800	4800	4800	4800	4800	0
712	20231205	093100	4800	4800	4800	4800	4800	0
713	20231205	093000	4800	4800	4800	4800	4800	0
714	20231205	092900	4800	4800	4800	4800	4800	0
715	20231205	092800	4800	4800	4800	4800	4800	0
716	20231205	092700	4800	4800	4800	4800	4800	0
717	20231205	092600	4800	4800	4800	4800	4800	0
718	20231205	092500	4800	4800	4800	4800	4800	1
719	20231205	092400	0	4600	4600	4600	4600	0
720	20231205	092300	0	4600	4600	4600	4600	0
721	20231205	092200	0	4600	4600	4600	4600	0
722	20231205	092100	0	4600	4600	4600	4600	0
723	20231205	092000	0	4600	4600	4600	4600	0
724	20231205	091900	0	4600	4600	4600	4600	0
725	20231205	091800	0	4600	4600	4600	4600	0
726	20231205	091700	0	4600	4600	4600	4600	0
727	20231205	091600	0	4600	4600	4600	4600	0
728	20231205	091500	0	4600	4600	4600	4600	0
729	20231205	091400	0	4600	4600	4600	4600	0
730	20231205	091300	0	4600	4600	4600	4600	0
731	20231205	091200	0	4600	4600	4600	4600	0
732	20231205	091100	0	4600	4600	4600	4600	0
733	20231205	091000	0	4600	4600	4600	4600	0
734	20231205	090900	0	4600	4600	4600	4600	0
735	20231205	090800	0	4600	4600	4600	4600	0
736	20231205	090700	0	4600	4600	4600	4600	0
737	20231205	090600	0	4600	4600	4600	4600	0
738	20231205	090500	0	4600	4600	4600	4600	0
739	20231205	090400	0	4600	4600	4600	4600	0
740	20231205	090300	0	4600	4600	4600	4600	0
741	20231205	090200	0	4600	4600	4600	4600	0
742	20231205	090100	0	4600	4600	4600	4600	0
743	20231205	090000	0	4600	4600	4600	4600	0