KissMeData/257990/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204600	281165	4980	4980	4980	4980	1
3	20231204	204500	281165	4980	4980	4980	4980	0
4	20231204	204400	281165	4980	4980	4980	4980	0
5	20231204	204300	281165	4980	4980	4980	4980	0
6	20231204	204200	281165	4980	4980	4980	4980	0
7	20231204	204100	281165	4980	4980	4980	4980	0
8	20231204	204000	281165	4980	4980	4980	4980	0
9	20231204	203900	281165	4980	4980	4980	4980	0
10	20231204	203800	281165	4980	4980	4980	4980	0
11	20231204	203700	281165	4980	4980	4980	4980	0
12	20231204	203600	281165	4980	4980	4980	4980	0
13	20231204	203500	281165	4980	4980	4980	4980	0
14	20231204	203400	281165	4980	4980	4980	4980	0
15	20231204	203300	281165	4980	4980	4980	4980	0
16	20231204	203200	281165	4980	4980	4980	4980	0
17	20231204	203100	281165	4980	4980	4980	4980	0
18	20231204	203000	281165	4980	4980	4980	4980	0
19	20231204	202900	281165	4980	4980	4980	4980	0
20	20231204	202800	281165	4980	4980	4980	4980	0
21	20231204	202700	281165	4980	4980	4980	4980	0
22	20231204	202600	281165	4980	4980	4980	4980	0
23	20231204	202500	281165	4980	4980	4980	4980	0
24	20231204	202400	281165	4980	4980	4980	4980	0
25	20231204	202300	281165	4980	4980	4980	4980	0
26	20231204	202200	281165	4980	4980	4980	4980	0
27	20231204	202100	281165	4980	4980	4980	4980	0
28	20231204	202000	281165	4980	4980	4980	4980	0
29	20231204	201900	281165	4980	4980	4980	4980	0
30	20231204	201800	281165	4980	4980	4980	4980	0
31	20231204	201700	281165	4980	4980	4980	4980	0
32	20231204	201600	281165	4980	4980	4980	4980	1
33	20231204	201500	281165	4980	4980	4980	4980	0
34	20231204	201400	281165	4980	4980	4980	4980	0
35	20231204	201300	281165	4980	4980	4980	4980	0
36	20231204	201200	281165	4980	4980	4980	4980	0
37	20231204	201100	281165	4980	4980	4980	4980	0
38	20231204	201000	281165	4980	4980	4980	4980	0
39	20231204	200900	281165	4980	4980	4980	4980	0
40	20231204	200800	281165	4980	4980	4980	4980	0
41	20231204	200700	281165	4980	4980	4980	4980	0
42	20231204	200600	281165	4980	4980	4980	4980	0
43	20231204	200500	281165	4980	4980	4980	4980	0
44	20231204	200400	281165	4980	4980	4980	4980	0
45	20231204	200300	281165	4980	4980	4980	4980	0
46	20231204	200200	281165	4980	4980	4980	4980	0
47	20231204	200100	281165	4980	4980	4980	4980	0
48	20231204	200000	281165	4980	4980	4980	4980	0
49	20231204	195900	281165	4980	4980	4980	4980	0
50	20231204	195800	281165	4980	4980	4980	4980	0
51	20231204	195700	281165	4980	4980	4980	4980	0
52	20231204	195600	281165	4980	4980	4980	4980	0
53	20231204	195500	281165	4980	4980	4980	4980	0
54	20231204	195400	281165	4980	4980	4980	4980	0
55	20231204	195300	281165	4980	4980	4980	4980	0
56	20231204	195200	281165	4980	4980	4980	4980	0
57	20231204	195100	281165	4980	4980	4980	4980	0
58	20231204	195000	281165	4980	4980	4980	4980	0
59	20231204	194900	281165	4980	4980	4980	4980	0
60	20231204	194800	281165	4980	4980	4980	4980	0
61	20231204	194700	281165	4980	4980	4980	4980	0
62	20231204	194600	281165	4980	4980	4980	4980	1
63	20231204	194500	281165	4980	4980	4980	4980	0
64	20231204	194400	281165	4980	4980	4980	4980	0
65	20231204	194300	281165	4980	4980	4980	4980	0
66	20231204	194200	281165	4980	4980	4980	4980	0
67	20231204	194100	281165	4980	4980	4980	4980	0
68	20231204	194000	281165	4980	4980	4980	4980	0
69	20231204	193900	281165	4980	4980	4980	4980	0
70	20231204	193800	281165	4980	4980	4980	4980	0
71	20231204	193700	281165	4980	4980	4980	4980	0
72	20231204	193600	281165	4980	4980	4980	4980	0
73	20231204	193500	281165	4980	4980	4980	4980	0
74	20231204	193400	281165	4980	4980	4980	4980	0
75	20231204	193300	281165	4980	4980	4980	4980	0
76	20231204	193200	281165	4980	4980	4980	4980	0
77	20231204	193100	281165	4980	4980	4980	4980	0
78	20231204	193000	281165	4980	4980	4980	4980	0
79	20231204	192900	281165	4980	4980	4980	4980	0
80	20231204	192800	281165	4980	4980	4980	4980	0
81	20231204	192700	281165	4980	4980	4980	4980	0
82	20231204	192600	281165	4980	4980	4980	4980	0
83	20231204	192500	281165	4980	4980	4980	4980	0
84	20231204	192400	281165	4980	4980	4980	4980	0
85	20231204	192300	281165	4980	4980	4980	4980	0
86	20231204	192200	281165	4980	4980	4980	4980	0
87	20231204	192100	281165	4980	4980	4980	4980	0
88	20231204	192000	281165	4980	4980	4980	4980	0
89	20231204	191900	281165	4980	4980	4980	4980	0
90	20231204	191800	281165	4980	4980	4980	4980	0
91	20231204	191700	281165	4980	4980	4980	4980	0
92	20231204	191600	281165	4980	4980	4980	4980	1
93	20231204	191500	281165	4980	4980	4980	4980	0
94	20231204	191400	281165	4980	4980	4980	4980	0
95	20231204	191300	281165	4980	4980	4980	4980	0
96	20231204	191200	281165	4980	4980	4980	4980	0
97	20231204	191100	281165	4980	4980	4980	4980	0
98	20231204	191000	281165	4980	4980	4980	4980	0
99	20231204	190900	281165	4980	4980	4980	4980	0
100	20231204	190800	281165	4980	4980	4980	4980	0
101	20231204	190700	281165	4980	4980	4980	4980	0
102	20231204	190600	281165	4980	4980	4980	4980	0
103	20231204	190500	281165	4980	4980	4980	4980	0
104	20231204	190400	281165	4980	4980	4980	4980	0
105	20231204	190300	281165	4980	4980	4980	4980	0
106	20231204	190200	281165	4980	4980	4980	4980	0
107	20231204	190100	281165	4980	4980	4980	4980	0
108	20231204	190000	281165	4980	4980	4980	4980	0
109	20231204	185900	281165	4980	4980	4980	4980	0
110	20231204	185800	281165	4980	4980	4980	4980	0
111	20231204	185700	281165	4980	4980	4980	4980	0
112	20231204	185600	281165	4980	4980	4980	4980	0
113	20231204	185500	281165	4980	4980	4980	4980	0
114	20231204	185400	281165	4980	4980	4980	4980	0
115	20231204	185300	281165	4980	4980	4980	4980	0
116	20231204	185200	281165	4980	4980	4980	4980	0
117	20231204	185100	281165	4980	4980	4980	4980	0
118	20231204	185000	281165	4980	4980	4980	4980	0
119	20231204	184900	281165	4980	4980	4980	4980	0
120	20231204	184800	281165	4980	4980	4980	4980	0
121	20231204	184700	281165	4980	4980	4980	4980	0
122	20231204	184600	281165	4980	4980	4980	4980	1
123	20231204	184500	281165	4980	4980	4980	4980	0
124	20231204	184400	281165	4980	4980	4980	4980	0
125	20231204	184300	281165	4980	4980	4980	4980	0
126	20231204	184200	281165	4980	4980	4980	4980	0
127	20231204	184100	281165	4980	4980	4980	4980	0
128	20231204	184000	281165	4980	4980	4980	4980	0
129	20231204	183900	281165	4980	4980	4980	4980	0
130	20231204	183800	281165	4980	4980	4980	4980	0
131	20231204	183700	281165	4980	4980	4980	4980	0
132	20231204	183600	281165	4980	4980	4980	4980	0
133	20231204	183500	281165	4980	4980	4980	4980	0
134	20231204	183400	281165	4980	4980	4980	4980	0
135	20231204	183300	281165	4980	4980	4980	4980	0
136	20231204	183200	281165	4980	4980	4980	4980	0
137	20231204	183100	281165	4980	4980	4980	4980	0
138	20231204	183000	281165	4980	4980	4980	4980	0
139	20231204	182900	281165	4980	4980	4980	4980	0
140	20231204	182800	281165	4980	4980	4980	4980	0
141	20231204	182700	281165	4980	4980	4980	4980	0
142	20231204	182600	281165	4980	4980	4980	4980	0
143	20231204	182500	281165	4980	4980	4980	4980	0
144	20231204	182400	281165	4980	4980	4980	4980	0
145	20231204	182300	281165	4980	4980	4980	4980	0
146	20231204	182200	281165	4980	4980	4980	4980	0
147	20231204	182100	281165	4980	4980	4980	4980	0
148	20231204	182000	281165	4980	4980	4980	4980	0
149	20231204	181900	281165	4980	4980	4980	4980	0
150	20231204	181800	281165	4980	4980	4980	4980	0
151	20231204	181700	281165	4980	4980	4980	4980	0
152	20231204	181600	281165	4980	4980	4980	4980	1
153	20231204	181500	281165	4980	4980	4980	4980	0
154	20231204	181400	281165	4980	4980	4980	4980	0
155	20231204	181300	281165	4980	4980	4980	4980	0
156	20231204	181200	281165	4980	4980	4980	4980	0
157	20231204	181100	281165	4980	4980	4980	4980	0
158	20231204	181000	281165	4980	4980	4980	4980	0
159	20231204	180900	281165	4980	4980	4980	4980	0
160	20231204	180800	281165	4980	4980	4980	4980	0
161	20231204	180700	281165	4980	4980	4980	4980	0
162	20231204	180600	281165	4980	4980	4980	4980	0
163	20231204	180500	281165	4980	4980	4980	4980	0
164	20231204	180400	281165	4980	4980	4980	4980	0
165	20231204	180300	281165	4980	4980	4980	4980	0
166	20231204	180200	281165	4980	4980	4980	4980	0
167	20231204	180100	281165	4980	4980	4980	4980	0
168	20231204	180000	281165	4980	4980	4980	4980	0
169	20231204	175900	281165	4980	4980	4980	4980	0
170	20231204	175800	281165	4980	4980	4980	4980	0
171	20231204	175700	281165	4980	4980	4980	4980	0
172	20231204	175600	281165	4980	4980	4980	4980	0
173	20231204	175500	281165	4980	4980	4980	4980	0
174	20231204	175400	281165	4980	4980	4980	4980	0
175	20231204	175300	281165	4980	4980	4980	4980	0
176	20231204	175200	281165	4980	4980	4980	4980	0
177	20231204	175100	281165	4980	4980	4980	4980	0
178	20231204	175000	281165	4980	4980	4980	4980	0
179	20231204	174900	281165	4980	4980	4980	4980	0
180	20231204	174800	281165	4980	4980	4980	4980	0
181	20231204	174700	281165	4980	4980	4980	4980	0
182	20231204	174600	281165	4980	4980	4980	4980	1
183	20231204	174500	281165	4980	4980	4980	4980	0
184	20231204	174400	281165	4980	4980	4980	4980	0
185	20231204	174300	281165	4980	4980	4980	4980	0
186	20231204	174200	281165	4980	4980	4980	4980	0
187	20231204	174100	281165	4980	4980	4980	4980	0
188	20231204	174000	281165	4980	4980	4980	4980	0
189	20231204	173900	281165	4980	4980	4980	4980	0
190	20231204	173800	281165	4980	4980	4980	4980	0
191	20231204	173700	281165	4980	4980	4980	4980	0
192	20231204	173600	281165	4980	4980	4980	4980	0
193	20231204	173500	281165	4980	4980	4980	4980	0
194	20231204	173400	281165	4980	4980	4980	4980	0
195	20231204	173300	281165	4980	4980	4980	4980	0
196	20231204	173200	281165	4980	4980	4980	4980	0
197	20231204	173100	281165	4980	4980	4980	4980	0
198	20231204	173000	281165	4980	4980	4980	4980	0
199	20231204	172900	281165	4980	4980	4980	4980	0
200	20231204	172800	281165	4980	4980	4980	4980	0
201	20231204	172700	281165	4980	4980	4980	4980	0
202	20231204	172600	281165	4980	4980	4980	4980	0
203	20231204	172500	281165	4980	4980	4980	4980	0
204	20231204	172400	281165	4980	4980	4980	4980	0
205	20231204	172300	281165	4980	4980	4980	4980	0
206	20231204	172200	281165	4980	4980	4980	4980	0
207	20231204	172100	281165	4980	4980	4980	4980	0
208	20231204	172000	281165	4980	4980	4980	4980	0
209	20231204	171900	281165	4980	4980	4980	4980	0
210	20231204	171800	281165	4980	4980	4980	4980	0
211	20231204	171700	281165	4980	4980	4980	4980	0
212	20231204	171600	281165	4980	4980	4980	4980	1
213	20231204	171500	281165	4980	4980	4980	4980	0
214	20231204	171400	281165	4980	4980	4980	4980	0
215	20231204	171300	281165	4980	4980	4980	4980	0
216	20231204	171200	281165	4980	4980	4980	4980	0
217	20231204	171100	281165	4980	4980	4980	4980	0
218	20231204	171000	281165	4980	4980	4980	4980	0
219	20231204	170900	281165	4980	4980	4980	4980	0
220	20231204	170800	281165	4980	4980	4980	4980	0
221	20231204	170700	281165	4980	4980	4980	4980	0
222	20231204	170600	281165	4980	4980	4980	4980	0
223	20231204	170500	281165	4980	4980	4980	4980	0
224	20231204	170400	281165	4980	4980	4980	4980	0
225	20231204	170300	281165	4980	4980	4980	4980	0
226	20231204	170200	281165	4980	4980	4980	4980	0
227	20231204	170100	281165	4980	4980	4980	4980	0
228	20231204	170000	281165	4980	4980	4980	4980	0
229	20231204	165900	281165	4980	4980	4980	4980	0
230	20231204	165800	281165	4980	4980	4980	4980	0
231	20231204	165700	281165	4980	4980	4980	4980	0
232	20231204	165600	281165	4980	4980	4980	4980	0
233	20231204	165500	281165	4980	4980	4980	4980	0
234	20231204	165400	281165	4980	4980	4980	4980	0
235	20231204	165300	281165	4980	4980	4980	4980	0
236	20231204	165200	281165	4980	4980	4980	4980	0
237	20231204	165100	281165	4980	4980	4980	4980	0
238	20231204	165000	281165	4980	4980	4980	4980	0
239	20231204	164900	281165	4980	4980	4980	4980	0
240	20231204	164800	281165	4980	4980	4980	4980	0
241	20231204	164700	281165	4980	4980	4980	4980	0
242	20231204	164600	281165	4980	4980	4980	4980	1
243	20231204	164500	281165	4980	4980	4980	4980	0
244	20231204	164400	281165	4980	4980	4980	4980	0
245	20231204	164300	281165	4980	4980	4980	4980	0
246	20231204	164200	281165	4980	4980	4980	4980	0
247	20231204	164100	281165	4980	4980	4980	4980	0
248	20231204	164000	281165	4980	4980	4980	4980	0
249	20231204	163900	281165	4980	4980	4980	4980	0
250	20231204	163800	281165	4980	4980	4980	4980	0
251	20231204	163700	281165	4980	4980	4980	4980	0
252	20231204	163600	281165	4980	4980	4980	4980	0
253	20231204	163500	281165	4980	4980	4980	4980	0
254	20231204	163400	281165	4980	4980	4980	4980	0
255	20231204	163300	281165	4980	4980	4980	4980	0
256	20231204	163200	281165	4980	4980	4980	4980	0
257	20231204	163100	281165	4980	4980	4980	4980	0
258	20231204	163000	281165	4980	4980	4980	4980	0
259	20231204	162900	281165	4980	4980	4980	4980	0
260	20231204	162800	281165	4980	4980	4980	4980	0
261	20231204	162700	281165	4980	4980	4980	4980	0
262	20231204	162600	281165	4980	4980	4980	4980	0
263	20231204	162500	281165	4980	4980	4980	4980	0
264	20231204	162400	281165	4980	4980	4980	4980	0
265	20231204	162300	281165	4980	4980	4980	4980	0
266	20231204	162200	281165	4980	4980	4980	4980	0
267	20231204	162100	281165	4980	4980	4980	4980	0
268	20231204	162000	281165	4980	4980	4980	4980	0
269	20231204	161900	281165	4980	4980	4980	4980	0
270	20231204	161800	281165	4980	4980	4980	4980	0
271	20231204	161700	281165	4980	4980	4980	4980	0
272	20231204	161600	281165	4980	4980	4980	4980	1
273	20231204	161500	281165	4980	4980	4980	4980	0
274	20231204	161400	281165	4980	4980	4980	4980	0
275	20231204	161300	281165	4980	4980	4980	4980	0
276	20231204	161200	281165	4980	4980	4980	4980	0
277	20231204	161100	281165	4980	4980	4980	4980	0
278	20231204	161000	281165	4980	4980	4980	4980	0
279	20231204	160900	281165	4980	4980	4980	4980	0
280	20231204	160800	281165	4980	4980	4980	4980	0
281	20231204	160700	281165	4980	4980	4980	4980	0
282	20231204	160600	281165	4980	4980	4980	4980	0
283	20231204	160500	281165	4980	4980	4980	4980	0
284	20231204	160400	281165	4980	4980	4980	4980	0
285	20231204	160300	281165	4980	4980	4980	4980	0
286	20231204	160200	281165	4980	4980	4980	4980	0
287	20231204	160100	281165	4980	4980	4980	4980	0
288	20231204	160000	281165	4980	4980	4980	4980	0
289	20231204	155900	281165	4980	4980	4980	4980	0
290	20231204	155800	281165	4980	4980	4980	4980	0
291	20231204	155700	281165	4980	4980	4980	4980	0
292	20231204	155600	281165	4980	4980	4980	4980	0
293	20231204	155500	281165	4980	4980	4980	4980	0
294	20231204	155400	281165	4980	4980	4980	4980	0
295	20231204	155300	281165	4980	4980	4980	4980	0
296	20231204	155200	281165	4980	4980	4980	4980	0
297	20231204	155100	281165	4980	4980	4980	4980	0
298	20231204	155000	281165	4980	4980	4980	4980	0
299	20231204	154900	281165	4980	4980	4980	4980	0
300	20231204	154800	281165	4980	4980	4980	4980	0
301	20231204	154700	281165	4980	4980	4980	4980	0
302	20231204	154600	281165	4980	4980	4980	4980	1
303	20231204	154500	281165	4980	4980	4980	4980	0
304	20231204	154400	281165	4980	4980	4980	4980	0
305	20231204	154300	281165	4980	4980	4980	4980	0
306	20231204	154200	281165	4980	4980	4980	4980	0
307	20231204	154100	281165	4980	4980	4980	4980	0
308	20231204	154000	281165	4980	4980	4980	4980	0
309	20231204	153900	281165	4980	4980	4980	4980	0
310	20231204	153800	281165	4980	4980	4980	4980	0
311	20231204	153700	281165	4980	4980	4980	4980	0
312	20231204	153600	281165	4980	4980	4980	4980	0
313	20231204	153500	281165	4980	4980	4980	4980	0
314	20231204	153400	281165	4980	4980	4980	4980	0
315	20231204	153300	281165	4980	4980	4980	4980	0
316	20231204	153200	281165	4980	4980	4980	4980	0
317	20231204	153100	281165	4980	4980	4980	4980	0
318	20231204	153000	281165	4980	4980	4980	4980	0
319	20231204	152900	281165	4980	4980	4980	4980	0
320	20231204	152800	281165	4980	4980	4980	4980	0
321	20231204	152700	281165	4980	4980	4980	4980	0
322	20231204	152600	281165	4980	4980	4980	4980	0
323	20231204	152500	281165	4980	4980	4980	4980	0
324	20231204	152400	281165	4980	4980	4980	4980	0
325	20231204	152300	281165	4980	4980	4980	4980	0
326	20231204	152200	281165	4980	4980	4980	4980	0
327	20231204	152100	281165	4980	4980	4980	4980	0
328	20231204	152000	281165	4980	4980	4980	4980	0
329	20231204	151900	281165	4980	4980	4980	4980	0
330	20231204	151800	281165	4980	4980	4980	4980	0
331	20231204	151700	281165	4980	4980	4980	4980	0
332	20231204	151600	281165	4980	4980	4980	4980	0
333	20231204	151500	281165	4980	4980	4980	4980	0
334	20231204	151400	281165	4980	4980	4980	4980	0
335	20231204	151300	281165	4980	4980	4980	4980	0
336	20231204	151200	281165	4980	4980	4980	4980	0
337	20231204	151100	281165	4980	4980	4980	4980	0
338	20231204	151000	281165	4980	4980	4980	4980	0
339	20231204	150900	281165	4980	4980	4980	4980	0
340	20231204	150800	281165	4980	4980	4980	4980	0
341	20231204	150700	281165	4980	4980	4980	4980	0
342	20231204	150600	281165	4980	4980	4980	4980	0
343	20231204	150500	281165	4980	4980	4980	4980	0
344	20231204	150400	281165	4980	4980	4980	4980	0
345	20231204	150300	281165	4980	4980	4980	4980	0
346	20231204	150200	281165	4980	4980	4980	4980	1
347	20231204	150100	276185	4580	4580	4580	4580	0
348	20231204	150000	276185	4580	4580	4580	4580	0
349	20231204	145900	276185	4580	4650	4650	4580	60
350	20231204	145800	0	4985	4985	4985	4985	0
351	20231204	145700	0	4985	4985	4985	4985	0
352	20231204	145600	0	4985	4985	4985	4985	0
353	20231204	145500	0	4985	4985	4985	4985	0
354	20231204	145400	0	4985	4985	4985	4985	0
355	20231204	145300	0	4985	4985	4985	4985	0
356	20231204	145200	0	4985	4985	4985	4985	0
357	20231204	145100	0	4985	4985	4985	4985	0
358	20231204	145000	0	4985	4985	4985	4985	0
359	20231204	144900	0	4985	4985	4985	4985	0
360	20231204	144800	0	4985	4985	4985	4985	0
361	20231204	144700	0	4985	4985	4985	4985	0
362	20231204	144600	0	4985	4985	4985	4985	0
363	20231204	144500	0	4985	4985	4985	4985	0
364	20231204	144400	0	4985	4985	4985	4985	0
365	20231204	144300	0	4985	4985	4985	4985	0
366	20231204	144200	0	4985	4985	4985	4985	0
367	20231204	144100	0	4985	4985	4985	4985	0
368	20231204	144000	0	4985	4985	4985	4985	0
369	20231204	143900	0	4985	4985	4985	4985	0
370	20231204	143800	0	4985	4985	4985	4985	0
371	20231204	143700	0	4985	4985	4985	4985	0
372	20231204	143600	0	4985	4985	4985	4985	0
373	20231204	143500	0	4985	4985	4985	4985	0
374	20231204	143400	0	4985	4985	4985	4985	0
375	20231204	143300	0	4985	4985	4985	4985	0
376	20231204	143200	0	4985	4985	4985	4985	0
377	20231204	143100	0	4985	4985	4985	4985	0
378	20231204	143000	0	4985	4985	4985	4985	0
379	20231204	142900	0	4985	4985	4985	4985	0
380	20231204	142800	0	4985	4985	4985	4985	0
381	20231204	142700	0	4985	4985	4985	4985	0
382	20231204	142600	0	4985	4985	4985	4985	0
383	20231204	142500	0	4985	4985	4985	4985	0
384	20231204	142400	0	4985	4985	4985	4985	0
385	20231204	142300	0	4985	4985	4985	4985	0
386	20231204	142200	0	4985	4985	4985	4985	0
387	20231204	142100	0	4985	4985	4985	4985	0
388	20231204	142000	0	4985	4985	4985	4985	0
389	20231204	141900	0	4985	4985	4985	4985	0
390	20231204	141800	0	4985	4985	4985	4985	0
391	20231204	141700	0	4985	4985	4985	4985	0
392	20231204	141600	0	4985	4985	4985	4985	0
393	20231204	141500	0	4985	4985	4985	4985	0
394	20231204	141400	0	4985	4985	4985	4985	0
395	20231204	141300	0	4985	4985	4985	4985	0
396	20231204	141200	0	4985	4985	4985	4985	0
397	20231204	141100	0	4985	4985	4985	4985	0
398	20231204	141000	0	4985	4985	4985	4985	0
399	20231204	140900	0	4985	4985	4985	4985	0
400	20231204	140800	0	4985	4985	4985	4985	0
401	20231204	140700	0	4985	4985	4985	4985	0
402	20231204	140600	0	4985	4985	4985	4985	0
403	20231204	140500	0	4985	4985	4985	4985	0
404	20231204	140400	0	4985	4985	4985	4985	0
405	20231204	140300	0	4985	4985	4985	4985	0
406	20231204	140200	0	4985	4985	4985	4985	0
407	20231204	140100	0	4985	4985	4985	4985	0
408	20231204	140000	0	4985	4985	4985	4985	0
409	20231204	135900	0	4985	4985	4985	4985	0
410	20231204	135800	0	4985	4985	4985	4985	0
411	20231204	135700	0	4985	4985	4985	4985	0
412	20231204	135600	0	4985	4985	4985	4985	0
413	20231204	135500	0	4985	4985	4985	4985	0
414	20231204	135400	0	4985	4985	4985	4985	0
415	20231204	135300	0	4985	4985	4985	4985	0
416	20231204	135200	0	4985	4985	4985	4985	0
417	20231204	135100	0	4985	4985	4985	4985	0
418	20231204	135000	0	4985	4985	4985	4985	0
419	20231204	134900	0	4985	4985	4985	4985	0
420	20231204	134800	0	4985	4985	4985	4985	0
421	20231204	134700	0	4985	4985	4985	4985	0
422	20231204	134600	0	4985	4985	4985	4985	0
423	20231204	134500	0	4985	4985	4985	4985	0
424	20231204	134400	0	4985	4985	4985	4985	0
425	20231204	134300	0	4985	4985	4985	4985	0
426	20231204	134200	0	4985	4985	4985	4985	0
427	20231204	134100	0	4985	4985	4985	4985	0
428	20231204	134000	0	4985	4985	4985	4985	0
429	20231204	133900	0	4985	4985	4985	4985	0
430	20231204	133800	0	4985	4985	4985	4985	0
431	20231204	133700	0	4985	4985	4985	4985	0
432	20231204	133600	0	4985	4985	4985	4985	0
433	20231204	133500	0	4985	4985	4985	4985	0
434	20231204	133400	0	4985	4985	4985	4985	0
435	20231204	133300	0	4985	4985	4985	4985	0
436	20231204	133200	0	4985	4985	4985	4985	0
437	20231204	133100	0	4985	4985	4985	4985	0
438	20231204	133000	0	4985	4985	4985	4985	0
439	20231204	132900	0	4985	4985	4985	4985	0
440	20231204	132800	0	4985	4985	4985	4985	0
441	20231204	132700	0	4985	4985	4985	4985	0
442	20231204	132600	0	4985	4985	4985	4985	0
443	20231204	132500	0	4985	4985	4985	4985	0
444	20231204	132400	0	4985	4985	4985	4985	0
445	20231204	132300	0	4985	4985	4985	4985	0
446	20231204	132200	0	4985	4985	4985	4985	0
447	20231204	132100	0	4985	4985	4985	4985	0
448	20231204	132000	0	4985	4985	4985	4985	0
449	20231204	131900	0	4985	4985	4985	4985	0
450	20231204	131800	0	4985	4985	4985	4985	0
451	20231204	131700	0	4985	4985	4985	4985	0
452	20231204	131600	0	4985	4985	4985	4985	0
453	20231204	131500	0	4985	4985	4985	4985	0
454	20231204	131400	0	4985	4985	4985	4985	0
455	20231204	131300	0	4985	4985	4985	4985	0
456	20231204	131200	0	4985	4985	4985	4985	0
457	20231204	131100	0	4985	4985	4985	4985	0
458	20231204	131000	0	4985	4985	4985	4985	0
459	20231204	130900	0	4985	4985	4985	4985	0
460	20231204	130800	0	4985	4985	4985	4985	0
461	20231204	130700	0	4985	4985	4985	4985	0
462	20231204	130600	0	4985	4985	4985	4985	0
463	20231204	130500	0	4985	4985	4985	4985	0
464	20231204	130400	0	4985	4985	4985	4985	0
465	20231204	130300	0	4985	4985	4985	4985	0
466	20231204	130200	0	4985	4985	4985	4985	0
467	20231204	130100	0	4985	4985	4985	4985	0
468	20231204	130000	0	4985	4985	4985	4985	0
469	20231204	125900	0	4985	4985	4985	4985	0
470	20231204	125800	0	4985	4985	4985	4985	0
471	20231204	125700	0	4985	4985	4985	4985	0
472	20231204	125600	0	4985	4985	4985	4985	0
473	20231204	125500	0	4985	4985	4985	4985	0
474	20231204	125400	0	4985	4985	4985	4985	0
475	20231204	125300	0	4985	4985	4985	4985	0
476	20231204	125200	0	4985	4985	4985	4985	0
477	20231204	125100	0	4985	4985	4985	4985	0
478	20231204	125000	0	4985	4985	4985	4985	0
479	20231204	124900	0	4985	4985	4985	4985	0
480	20231204	124800	0	4985	4985	4985	4985	0
481	20231204	124700	0	4985	4985	4985	4985	0
482	20231204	124600	0	4985	4985	4985	4985	0
483	20231204	124500	0	4985	4985	4985	4985	0
484	20231204	124400	0	4985	4985	4985	4985	0
485	20231204	124300	0	4985	4985	4985	4985	0
486	20231204	124200	0	4985	4985	4985	4985	0
487	20231204	124100	0	4985	4985	4985	4985	0
488	20231204	124000	0	4985	4985	4985	4985	0
489	20231204	123900	0	4985	4985	4985	4985	0
490	20231204	123800	0	4985	4985	4985	4985	0
491	20231204	123700	0	4985	4985	4985	4985	0
492	20231204	123600	0	4985	4985	4985	4985	0
493	20231204	123500	0	4985	4985	4985	4985	0
494	20231204	123400	0	4985	4985	4985	4985	0
495	20231204	123300	0	4985	4985	4985	4985	0
496	20231204	123200	0	4985	4985	4985	4985	0
497	20231204	123100	0	4985	4985	4985	4985	0
498	20231204	123000	0	4985	4985	4985	4985	0
499	20231204	122900	0	4985	4985	4985	4985	0
500	20231204	122800	0	4985	4985	4985	4985	0
501	20231204	122700	0	4985	4985	4985	4985	0
502	20231204	122600	0	4985	4985	4985	4985	0
503	20231204	122500	0	4985	4985	4985	4985	0
504	20231204	122400	0	4985	4985	4985	4985	0
505	20231204	122300	0	4985	4985	4985	4985	0
506	20231204	122200	0	4985	4985	4985	4985	0
507	20231204	122100	0	4985	4985	4985	4985	0
508	20231204	122000	0	4985	4985	4985	4985	0
509	20231204	121900	0	4985	4985	4985	4985	0
510	20231204	121800	0	4985	4985	4985	4985	0
511	20231204	121700	0	4985	4985	4985	4985	0
512	20231204	121600	0	4985	4985	4985	4985	0
513	20231204	121500	0	4985	4985	4985	4985	0
514	20231204	121400	0	4985	4985	4985	4985	0
515	20231204	121300	0	4985	4985	4985	4985	0
516	20231204	121200	0	4985	4985	4985	4985	0
517	20231204	121100	0	4985	4985	4985	4985	0
518	20231204	121000	0	4985	4985	4985	4985	0
519	20231204	120900	0	4985	4985	4985	4985	0
520	20231204	120800	0	4985	4985	4985	4985	0
521	20231204	120700	0	4985	4985	4985	4985	0
522	20231204	120600	0	4985	4985	4985	4985	0
523	20231204	120500	0	4985	4985	4985	4985	0
524	20231204	120400	0	4985	4985	4985	4985	0
525	20231204	120300	0	4985	4985	4985	4985	0
526	20231204	120200	0	4985	4985	4985	4985	0
527	20231204	120100	0	4985	4985	4985	4985	0
528	20231204	120000	0	4985	4985	4985	4985	0
529	20231204	115900	0	4985	4985	4985	4985	0
530	20231204	115800	0	4985	4985	4985	4985	0
531	20231204	115700	0	4985	4985	4985	4985	0
532	20231204	115600	0	4985	4985	4985	4985	0
533	20231204	115500	0	4985	4985	4985	4985	0
534	20231204	115400	0	4985	4985	4985	4985	0
535	20231204	115300	0	4985	4985	4985	4985	0
536	20231204	115200	0	4985	4985	4985	4985	0
537	20231204	115100	0	4985	4985	4985	4985	0
538	20231204	115000	0	4985	4985	4985	4985	0
539	20231204	114900	0	4985	4985	4985	4985	0
540	20231204	114800	0	4985	4985	4985	4985	0
541	20231204	114700	0	4985	4985	4985	4985	0
542	20231204	114600	0	4985	4985	4985	4985	0
543	20231204	114500	0	4985	4985	4985	4985	0
544	20231204	114400	0	4985	4985	4985	4985	0
545	20231204	114300	0	4985	4985	4985	4985	0
546	20231204	114200	0	4985	4985	4985	4985	0
547	20231204	114100	0	4985	4985	4985	4985	0
548	20231204	114000	0	4985	4985	4985	4985	0
549	20231204	113900	0	4985	4985	4985	4985	0
550	20231204	113800	0	4985	4985	4985	4985	0
551	20231204	113700	0	4985	4985	4985	4985	0
552	20231204	113600	0	4985	4985	4985	4985	0
553	20231204	113500	0	4985	4985	4985	4985	0
554	20231204	113400	0	4985	4985	4985	4985	0
555	20231204	113300	0	4985	4985	4985	4985	0
556	20231204	113200	0	4985	4985	4985	4985	0
557	20231204	113100	0	4985	4985	4985	4985	0
558	20231204	113000	0	4985	4985	4985	4985	0
559	20231204	112900	0	4985	4985	4985	4985	0
560	20231204	112800	0	4985	4985	4985	4985	0
561	20231204	112700	0	4985	4985	4985	4985	0
562	20231204	112600	0	4985	4985	4985	4985	0
563	20231204	112500	0	4985	4985	4985	4985	0
564	20231204	112400	0	4985	4985	4985	4985	0
565	20231204	112300	0	4985	4985	4985	4985	0
566	20231204	112200	0	4985	4985	4985	4985	0
567	20231204	112100	0	4985	4985	4985	4985	0
568	20231204	112000	0	4985	4985	4985	4985	0
569	20231204	111900	0	4985	4985	4985	4985	0
570	20231204	111800	0	4985	4985	4985	4985	0
571	20231204	111700	0	4985	4985	4985	4985	0
572	20231204	111600	0	4985	4985	4985	4985	0
573	20231204	111500	0	4985	4985	4985	4985	0
574	20231204	111400	0	4985	4985	4985	4985	0
575	20231204	111300	0	4985	4985	4985	4985	0
576	20231204	111200	0	4985	4985	4985	4985	0
577	20231204	111100	0	4985	4985	4985	4985	0
578	20231204	111000	0	4985	4985	4985	4985	0
579	20231204	110900	0	4985	4985	4985	4985	0
580	20231204	110800	0	4985	4985	4985	4985	0
581	20231204	110700	0	4985	4985	4985	4985	0
582	20231204	110600	0	4985	4985	4985	4985	0
583	20231204	110500	0	4985	4985	4985	4985	0
584	20231204	110400	0	4985	4985	4985	4985	0
585	20231204	110300	0	4985	4985	4985	4985	0
586	20231204	110200	0	4985	4985	4985	4985	0
587	20231204	110100	0	4985	4985	4985	4985	0
588	20231204	110000	0	4985	4985	4985	4985	0
589	20231204	105900	0	4985	4985	4985	4985	0
590	20231204	105800	0	4985	4985	4985	4985	0
591	20231204	105700	0	4985	4985	4985	4985	0
592	20231204	105600	0	4985	4985	4985	4985	0
593	20231204	105500	0	4985	4985	4985	4985	0
594	20231204	105400	0	4985	4985	4985	4985	0
595	20231204	105300	0	4985	4985	4985	4985	0
596	20231204	105200	0	4985	4985	4985	4985	0
597	20231204	105100	0	4985	4985	4985	4985	0
598	20231204	105000	0	4985	4985	4985	4985	0
599	20231204	104900	0	4985	4985	4985	4985	0
600	20231204	104800	0	4985	4985	4985	4985	0
601	20231204	104700	0	4985	4985	4985	4985	0
602	20231204	104600	0	4985	4985	4985	4985	0
603	20231204	104500	0	4985	4985	4985	4985	0
604	20231204	104400	0	4985	4985	4985	4985	0
605	20231204	104300	0	4985	4985	4985	4985	0
606	20231204	104200	0	4985	4985	4985	4985	0
607	20231204	104100	0	4985	4985	4985	4985	0
608	20231204	104000	0	4985	4985	4985	4985	0
609	20231204	103900	0	4985	4985	4985	4985	0
610	20231204	103800	0	4985	4985	4985	4985	0
611	20231204	103700	0	4985	4985	4985	4985	0
612	20231204	103600	0	4985	4985	4985	4985	0
613	20231204	103500	0	4985	4985	4985	4985	0
614	20231204	103400	0	4985	4985	4985	4985	0
615	20231204	103300	0	4985	4985	4985	4985	0
616	20231204	103200	0	4985	4985	4985	4985	0
617	20231204	103100	0	4985	4985	4985	4985	0
618	20231204	103000	0	4985	4985	4985	4985	0
619	20231204	102900	0	4985	4985	4985	4985	0
620	20231204	102800	0	4985	4985	4985	4985	0
621	20231204	102700	0	4985	4985	4985	4985	0
622	20231204	102600	0	4985	4985	4985	4985	0
623	20231204	102500	0	4985	4985	4985	4985	0
624	20231204	102400	0	4985	4985	4985	4985	0
625	20231204	102300	0	4985	4985	4985	4985	0
626	20231204	102200	0	4985	4985	4985	4985	0
627	20231204	102100	0	4985	4985	4985	4985	0
628	20231204	102000	0	4985	4985	4985	4985	0
629	20231204	101900	0	4985	4985	4985	4985	0
630	20231204	101800	0	4985	4985	4985	4985	0
631	20231204	101700	0	4985	4985	4985	4985	0
632	20231204	101600	0	4985	4985	4985	4985	0
633	20231204	101500	0	4985	4985	4985	4985	0
634	20231204	101400	0	4985	4985	4985	4985	0
635	20231204	101300	0	4985	4985	4985	4985	0
636	20231204	101200	0	4985	4985	4985	4985	0
637	20231204	101100	0	4985	4985	4985	4985	0
638	20231204	101000	0	4985	4985	4985	4985	0
639	20231204	100900	0	4985	4985	4985	4985	0
640	20231204	100800	0	4985	4985	4985	4985	0
641	20231204	100700	0	4985	4985	4985	4985	0
642	20231204	100600	0	4985	4985	4985	4985	0
643	20231204	100500	0	4985	4985	4985	4985	0
644	20231204	100400	0	4985	4985	4985	4985	0
645	20231204	100300	0	4985	4985	4985	4985	0
646	20231204	100200	0	4985	4985	4985	4985	0
647	20231204	100100	0	4985	4985	4985	4985	0
648	20231204	100000	0	4985	4985	4985	4985	0
649	20231204	095900	0	4985	4985	4985	4985	0
650	20231204	095800	0	4985	4985	4985	4985	0
651	20231204	095700	0	4985	4985	4985	4985	0
652	20231204	095600	0	4985	4985	4985	4985	0
653	20231204	095500	0	4985	4985	4985	4985	0
654	20231204	095400	0	4985	4985	4985	4985	0
655	20231204	095300	0	4985	4985	4985	4985	0
656	20231204	095200	0	4985	4985	4985	4985	0
657	20231204	095100	0	4985	4985	4985	4985	0
658	20231204	095000	0	4985	4985	4985	4985	0
659	20231204	094900	0	4985	4985	4985	4985	0
660	20231204	094800	0	4985	4985	4985	4985	0
661	20231204	094700	0	4985	4985	4985	4985	0
662	20231204	094600	0	4985	4985	4985	4985	0
663	20231204	094500	0	4985	4985	4985	4985	0
664	20231204	094400	0	4985	4985	4985	4985	0
665	20231204	094300	0	4985	4985	4985	4985	0
666	20231204	094200	0	4985	4985	4985	4985	0
667	20231204	094100	0	4985	4985	4985	4985	0
668	20231204	094000	0	4985	4985	4985	4985	0
669	20231204	093900	0	4985	4985	4985	4985	0
670	20231204	093800	0	4985	4985	4985	4985	0
671	20231204	093700	0	4985	4985	4985	4985	0
672	20231204	093600	0	4985	4985	4985	4985	0
673	20231204	093500	0	4985	4985	4985	4985	0
674	20231204	093400	0	4985	4985	4985	4985	0
675	20231204	093300	0	4985	4985	4985	4985	0
676	20231204	093200	0	4985	4985	4985	4985	0
677	20231204	093100	0	4985	4985	4985	4985	0
678	20231204	093000	0	4985	4985	4985	4985	0
679	20231204	092900	0	4985	4985	4985	4985	0
680	20231204	092800	0	4985	4985	4985	4985	0
681	20231204	092700	0	4985	4985	4985	4985	0
682	20231204	092600	0	4985	4985	4985	4985	0
683	20231204	092500	0	4985	4985	4985	4985	0
684	20231204	092400	0	4985	4985	4985	4985	0
685	20231204	092300	0	4985	4985	4985	4985	0
686	20231204	092200	0	4985	4985	4985	4985	0
687	20231204	092100	0	4985	4985	4985	4985	0
688	20231204	092000	0	4985	4985	4985	4985	0
689	20231204	091900	0	4985	4985	4985	4985	0
690	20231204	091800	0	4985	4985	4985	4985	0
691	20231204	091700	0	4985	4985	4985	4985	0
692	20231204	091600	0	4985	4985	4985	4985	0
693	20231204	091500	0	4985	4985	4985	4985	0
694	20231204	091400	0	4985	4985	4985	4985	0
695	20231204	091300	0	4985	4985	4985	4985	0
696	20231204	091200	0	4985	4985	4985	4985	0
697	20231204	091100	0	4985	4985	4985	4985	0
698	20231204	091000	0	4985	4985	4985	4985	0
699	20231204	090900	0	4985	4985	4985	4985	0
700	20231204	090800	0	4985	4985	4985	4985	0
701	20231204	090700	0	4985	4985	4985	4985	0
702	20231204	090600	0	4985	4985	4985	4985	0
703	20231204	090500	0	4985	4985	4985	4985	0
704	20231204	090400	0	4985	4985	4985	4985	0
705	20231204	090300	0	4985	4985	4985	4985	0
706	20231204	090200	0	4985	4985	4985	4985	0
707	20231204	090100	0	4985	4985	4985	4985	0
708	20231204	090000	0	4985	4985	4985	4985	0