KissMeData/233250/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204100	57950	14450	14450	14450	14450	1
3	20231208	204000	57950	14450	14450	14450	14450	0
4	20231208	203900	57950	14450	14450	14450	14450	0
5	20231208	203800	57950	14450	14450	14450	14450	0
6	20231208	203700	57950	14450	14450	14450	14450	0
7	20231208	203600	57950	14450	14450	14450	14450	0
8	20231208	203500	57950	14450	14450	14450	14450	0
9	20231208	203400	57950	14450	14450	14450	14450	0
10	20231208	203300	57950	14450	14450	14450	14450	0
11	20231208	203200	57950	14450	14450	14450	14450	0
12	20231208	203100	57950	14450	14450	14450	14450	0
13	20231208	203000	57950	14450	14450	14450	14450	0
14	20231208	202900	57950	14450	14450	14450	14450	0
15	20231208	202800	57950	14450	14450	14450	14450	0
16	20231208	202700	57950	14450	14450	14450	14450	0
17	20231208	202600	57950	14450	14450	14450	14450	0
18	20231208	202500	57950	14450	14450	14450	14450	0
19	20231208	202400	57950	14450	14450	14450	14450	0
20	20231208	202300	57950	14450	14450	14450	14450	0
21	20231208	202200	57950	14450	14450	14450	14450	0
22	20231208	202100	57950	14450	14450	14450	14450	0
23	20231208	202000	57950	14450	14450	14450	14450	0
24	20231208	201900	57950	14450	14450	14450	14450	0
25	20231208	201800	57950	14450	14450	14450	14450	0
26	20231208	201700	57950	14450	14450	14450	14450	0
27	20231208	201600	57950	14450	14450	14450	14450	0
28	20231208	201500	57950	14450	14450	14450	14450	0
29	20231208	201400	57950	14450	14450	14450	14450	0
30	20231208	201300	57950	14450	14450	14450	14450	0
31	20231208	201200	57950	14450	14450	14450	14450	0
32	20231208	201100	57950	14450	14450	14450	14450	1
33	20231208	201000	57950	14450	14450	14450	14450	0
34	20231208	200900	57950	14450	14450	14450	14450	0
35	20231208	200800	57950	14450	14450	14450	14450	0
36	20231208	200700	57950	14450	14450	14450	14450	0
37	20231208	200600	57950	14450	14450	14450	14450	0
38	20231208	200500	57950	14450	14450	14450	14450	0
39	20231208	200400	57950	14450	14450	14450	14450	0
40	20231208	200300	57950	14450	14450	14450	14450	0
41	20231208	200200	57950	14450	14450	14450	14450	0
42	20231208	200100	57950	14450	14450	14450	14450	0
43	20231208	200000	57950	14450	14450	14450	14450	0
44	20231208	195900	57950	14450	14450	14450	14450	0
45	20231208	195800	57950	14450	14450	14450	14450	0
46	20231208	195700	57950	14450	14450	14450	14450	0
47	20231208	195600	57950	14450	14450	14450	14450	0
48	20231208	195500	57950	14450	14450	14450	14450	0
49	20231208	195400	57950	14450	14450	14450	14450	0
50	20231208	195300	57950	14450	14450	14450	14450	0
51	20231208	195200	57950	14450	14450	14450	14450	0
52	20231208	195100	57950	14450	14450	14450	14450	0
53	20231208	195000	57950	14450	14450	14450	14450	0
54	20231208	194900	57950	14450	14450	14450	14450	0
55	20231208	194800	57950	14450	14450	14450	14450	0
56	20231208	194700	57950	14450	14450	14450	14450	0
57	20231208	194600	57950	14450	14450	14450	14450	0
58	20231208	194500	57950	14450	14450	14450	14450	0
59	20231208	194400	57950	14450	14450	14450	14450	0
60	20231208	194300	57950	14450	14450	14450	14450	0
61	20231208	194200	57950	14450	14450	14450	14450	0
62	20231208	194100	57950	14450	14450	14450	14450	1
63	20231208	194000	57950	14450	14450	14450	14450	0
64	20231208	193900	57950	14450	14450	14450	14450	0
65	20231208	193800	57950	14450	14450	14450	14450	0
66	20231208	193700	57950	14450	14450	14450	14450	0
67	20231208	193600	57950	14450	14450	14450	14450	0
68	20231208	193500	57950	14450	14450	14450	14450	0
69	20231208	193400	57950	14450	14450	14450	14450	0
70	20231208	193300	57950	14450	14450	14450	14450	0
71	20231208	193200	57950	14450	14450	14450	14450	0
72	20231208	193100	57950	14450	14450	14450	14450	0
73	20231208	193000	57950	14450	14450	14450	14450	0
74	20231208	192900	57950	14450	14450	14450	14450	0
75	20231208	192800	57950	14450	14450	14450	14450	0
76	20231208	192700	57950	14450	14450	14450	14450	0
77	20231208	192600	57950	14450	14450	14450	14450	0
78	20231208	192500	57950	14450	14450	14450	14450	0
79	20231208	192400	57950	14450	14450	14450	14450	0
80	20231208	192300	57950	14450	14450	14450	14450	0
81	20231208	192200	57950	14450	14450	14450	14450	0
82	20231208	192100	57950	14450	14450	14450	14450	0
83	20231208	192000	57950	14450	14450	14450	14450	0
84	20231208	191900	57950	14450	14450	14450	14450	0
85	20231208	191800	57950	14450	14450	14450	14450	0
86	20231208	191700	57950	14450	14450	14450	14450	0
87	20231208	191600	57950	14450	14450	14450	14450	0
88	20231208	191500	57950	14450	14450	14450	14450	0
89	20231208	191400	57950	14450	14450	14450	14450	0
90	20231208	191300	57950	14450	14450	14450	14450	0
91	20231208	191200	57950	14450	14450	14450	14450	0
92	20231208	191100	57950	14450	14450	14450	14450	1
93	20231208	191000	57950	14450	14450	14450	14450	0
94	20231208	190900	57950	14450	14450	14450	14450	0
95	20231208	190800	57950	14450	14450	14450	14450	0
96	20231208	190700	57950	14450	14450	14450	14450	0
97	20231208	190600	57950	14450	14450	14450	14450	0
98	20231208	190500	57950	14450	14450	14450	14450	0
99	20231208	190400	57950	14450	14450	14450	14450	0
100	20231208	190300	57950	14450	14450	14450	14450	0
101	20231208	190200	57950	14450	14450	14450	14450	0
102	20231208	190100	57950	14450	14450	14450	14450	0
103	20231208	190000	57950	14450	14450	14450	14450	0
104	20231208	185900	57950	14450	14450	14450	14450	0
105	20231208	185800	57950	14450	14450	14450	14450	0
106	20231208	185700	57950	14450	14450	14450	14450	0
107	20231208	185600	57950	14450	14450	14450	14450	0
108	20231208	185500	57950	14450	14450	14450	14450	0
109	20231208	185400	57950	14450	14450	14450	14450	0
110	20231208	185300	57950	14450	14450	14450	14450	0
111	20231208	185200	57950	14450	14450	14450	14450	0
112	20231208	185100	57950	14450	14450	14450	14450	0
113	20231208	185000	57950	14450	14450	14450	14450	0
114	20231208	184900	57950	14450	14450	14450	14450	0
115	20231208	184800	57950	14450	14450	14450	14450	0
116	20231208	184700	57950	14450	14450	14450	14450	0
117	20231208	184600	57950	14450	14450	14450	14450	0
118	20231208	184500	57950	14450	14450	14450	14450	0
119	20231208	184400	57950	14450	14450	14450	14450	0
120	20231208	184300	57950	14450	14450	14450	14450	0
121	20231208	184200	57950	14450	14450	14450	14450	0
122	20231208	184100	57950	14450	14450	14450	14450	1
123	20231208	184000	57950	14450	14450	14450	14450	0
124	20231208	183900	57950	14450	14450	14450	14450	0
125	20231208	183800	57950	14450	14450	14450	14450	0
126	20231208	183700	57950	14450	14450	14450	14450	0
127	20231208	183600	57950	14450	14450	14450	14450	0
128	20231208	183500	57950	14450	14450	14450	14450	0
129	20231208	183400	57950	14450	14450	14450	14450	0
130	20231208	183300	57950	14450	14450	14450	14450	0
131	20231208	183200	57950	14450	14450	14450	14450	0
132	20231208	183100	57950	14450	14450	14450	14450	0
133	20231208	183000	57950	14450	14450	14450	14450	0
134	20231208	182900	57950	14450	14450	14450	14450	0
135	20231208	182800	57950	14450	14450	14450	14450	0
136	20231208	182700	57950	14450	14450	14450	14450	0
137	20231208	182600	57950	14450	14450	14450	14450	0
138	20231208	182500	57950	14450	14450	14450	14450	0
139	20231208	182400	57950	14450	14450	14450	14450	0
140	20231208	182300	57950	14450	14450	14450	14450	0
141	20231208	182200	57950	14450	14450	14450	14450	0
142	20231208	182100	57950	14450	14450	14450	14450	0
143	20231208	182000	57950	14450	14450	14450	14450	0
144	20231208	181900	57950	14450	14450	14450	14450	0
145	20231208	181800	57950	14450	14450	14450	14450	0
146	20231208	181700	57950	14450	14450	14450	14450	0
147	20231208	181600	57950	14450	14450	14450	14450	0
148	20231208	181500	57950	14450	14450	14450	14450	0
149	20231208	181400	57950	14450	14450	14450	14450	0
150	20231208	181300	57950	14450	14450	14450	14450	0
151	20231208	181200	57950	14450	14450	14450	14450	0
152	20231208	181100	57950	14450	14450	14450	14450	1
153	20231208	181000	57950	14450	14450	14450	14450	0
154	20231208	180900	57950	14450	14450	14450	14450	0
155	20231208	180800	57950	14450	14450	14450	14450	0
156	20231208	180700	57950	14450	14450	14450	14450	0
157	20231208	180600	57950	14450	14450	14450	14450	0
158	20231208	180500	57950	14450	14450	14450	14450	0
159	20231208	180400	57950	14450	14450	14450	14450	0
160	20231208	180300	57950	14450	14450	14450	14450	0
161	20231208	180200	57950	14450	14450	14450	14450	0
162	20231208	180100	57950	14450	14450	14450	14450	0
163	20231208	180000	57950	14450	14450	14450	14450	0
164	20231208	175900	57950	14450	14450	14450	14450	0
165	20231208	175800	57950	14450	14450	14450	14450	0
166	20231208	175700	57950	14450	14450	14450	14450	0
167	20231208	175600	57950	14450	14450	14450	14450	0
168	20231208	175500	57950	14450	14450	14450	14450	0
169	20231208	175400	57950	14450	14450	14450	14450	0
170	20231208	175300	57950	14450	14450	14450	14450	0
171	20231208	175200	57950	14450	14450	14450	14450	0
172	20231208	175100	57950	14450	14450	14450	14450	0
173	20231208	175000	57950	14450	14450	14450	14450	0
174	20231208	174900	57950	14450	14450	14450	14450	0
175	20231208	174800	57950	14450	14450	14450	14450	0
176	20231208	174700	57950	14450	14450	14450	14450	0
177	20231208	174600	57950	14450	14450	14450	14450	0
178	20231208	174500	57950	14450	14450	14450	14450	0
179	20231208	174400	57950	14450	14450	14450	14450	0
180	20231208	174300	57950	14450	14450	14450	14450	0
181	20231208	174200	57950	14450	14450	14450	14450	0
182	20231208	174100	57950	14450	14450	14450	14450	1
183	20231208	174000	57950	14450	14450	14450	14450	0
184	20231208	173900	57950	14450	14450	14450	14450	0
185	20231208	173800	57950	14450	14450	14450	14450	0
186	20231208	173700	57950	14450	14450	14450	14450	0
187	20231208	173600	57950	14450	14450	14450	14450	0
188	20231208	173500	57950	14450	14450	14450	14450	0
189	20231208	173400	57950	14450	14450	14450	14450	0
190	20231208	173300	57950	14450	14450	14450	14450	0
191	20231208	173200	57950	14450	14450	14450	14450	0
192	20231208	173100	57950	14450	14450	14450	14450	0
193	20231208	173000	57950	14450	14450	14450	14450	0
194	20231208	172900	57950	14450	14450	14450	14450	0
195	20231208	172800	57950	14450	14450	14450	14450	0
196	20231208	172700	57950	14450	14450	14450	14450	0
197	20231208	172600	57950	14450	14450	14450	14450	0
198	20231208	172500	57950	14450	14450	14450	14450	0
199	20231208	172400	57950	14450	14450	14450	14450	0
200	20231208	172300	57950	14450	14450	14450	14450	0
201	20231208	172200	57950	14450	14450	14450	14450	0
202	20231208	172100	57950	14450	14450	14450	14450	0
203	20231208	172000	57950	14450	14450	14450	14450	0
204	20231208	171900	57950	14450	14450	14450	14450	0
205	20231208	171800	57950	14450	14450	14450	14450	0
206	20231208	171700	57950	14450	14450	14450	14450	0
207	20231208	171600	57950	14450	14450	14450	14450	0
208	20231208	171500	57950	14450	14450	14450	14450	0
209	20231208	171400	57950	14450	14450	14450	14450	0
210	20231208	171300	57950	14450	14450	14450	14450	0
211	20231208	171200	57950	14450	14450	14450	14450	0
212	20231208	171100	57950	14450	14450	14450	14450	1
213	20231208	171000	57950	14450	14450	14450	14450	0
214	20231208	170900	57950	14450	14450	14450	14450	0
215	20231208	170800	57950	14450	14450	14450	14450	0
216	20231208	170700	57950	14450	14450	14450	14450	0
217	20231208	170600	57950	14450	14450	14450	14450	0
218	20231208	170500	57950	14450	14450	14450	14450	0
219	20231208	170400	57950	14450	14450	14450	14450	0
220	20231208	170300	57950	14450	14450	14450	14450	0
221	20231208	170200	57950	14450	14450	14450	14450	0
222	20231208	170100	57950	14450	14450	14450	14450	0
223	20231208	170000	57950	14450	14450	14450	14450	0
224	20231208	165900	57950	14450	14450	14450	14450	0
225	20231208	165800	57950	14450	14450	14450	14450	0
226	20231208	165700	57950	14450	14450	14450	14450	0
227	20231208	165600	57950	14450	14450	14450	14450	0
228	20231208	165500	57950	14450	14450	14450	14450	0
229	20231208	165400	57950	14450	14450	14450	14450	0
230	20231208	165300	57950	14450	14450	14450	14450	0
231	20231208	165200	57950	14450	14450	14450	14450	0
232	20231208	165100	57950	14450	14450	14450	14450	0
233	20231208	165000	57950	14450	14450	14450	14450	0
234	20231208	164900	57950	14450	14450	14450	14450	0
235	20231208	164800	57950	14450	14450	14450	14450	0
236	20231208	164700	57950	14450	14450	14450	14450	0
237	20231208	164600	57950	14450	14450	14450	14450	0
238	20231208	164500	57950	14450	14450	14450	14450	0
239	20231208	164400	57950	14450	14450	14450	14450	0
240	20231208	164300	57950	14450	14450	14450	14450	0
241	20231208	164200	57950	14450	14450	14450	14450	0
242	20231208	164100	57950	14450	14450	14450	14450	1
243	20231208	164000	57950	14450	14450	14450	14450	0
244	20231208	163900	57950	14450	14450	14450	14450	0
245	20231208	163800	57950	14450	14450	14450	14450	0
246	20231208	163700	57950	14450	14450	14450	14450	0
247	20231208	163600	57950	14450	14450	14450	14450	0
248	20231208	163500	57950	14450	14450	14450	14450	0
249	20231208	163400	57950	14450	14450	14450	14450	0
250	20231208	163300	57950	14450	14450	14450	14450	0
251	20231208	163200	57950	14450	14450	14450	14450	0
252	20231208	163100	57950	14450	14450	14450	14450	0
253	20231208	163000	57950	14450	14450	14450	14450	0
254	20231208	162900	57950	14450	14450	14450	14450	0
255	20231208	162800	57950	14450	14450	14450	14450	0
256	20231208	162700	57950	14450	14450	14450	14450	0
257	20231208	162600	57950	14450	14450	14450	14450	0
258	20231208	162500	57950	14450	14450	14450	14450	0
259	20231208	162400	57950	14450	14450	14450	14450	0
260	20231208	162300	57950	14450	14450	14450	14450	0
261	20231208	162200	57950	14450	14450	14450	14450	0
262	20231208	162100	57950	14450	14450	14450	14450	0
263	20231208	162000	57950	14450	14450	14450	14450	0
264	20231208	161900	57950	14450	14450	14450	14450	0
265	20231208	161800	57950	14450	14450	14450	14450	0
266	20231208	161700	57950	14450	14450	14450	14450	0
267	20231208	161600	57950	14450	14450	14450	14450	0
268	20231208	161500	57950	14450	14450	14450	14450	0
269	20231208	161400	57950	14450	14450	14450	14450	0
270	20231208	161300	57950	14450	14450	14450	14450	0
271	20231208	161200	57950	14450	14450	14450	14450	0
272	20231208	161100	57950	14450	14450	14450	14450	1
273	20231208	161000	57950	14450	14450	14450	14450	0
274	20231208	160900	57950	14450	14450	14450	14450	0
275	20231208	160800	57950	14450	14450	14450	14450	0
276	20231208	160700	57950	14450	14450	14450	14450	0
277	20231208	160600	57950	14450	14450	14450	14450	0
278	20231208	160500	57950	14450	14450	14450	14450	0
279	20231208	160400	57950	14450	14450	14450	14450	0
280	20231208	160300	57950	14450	14450	14450	14450	0
281	20231208	160200	57950	14450	14450	14450	14450	0
282	20231208	160100	57950	14450	14450	14450	14450	0
283	20231208	160000	57950	14450	14450	14450	14450	0
284	20231208	155900	57950	14450	14450	14450	14450	0
285	20231208	155800	57950	14450	14450	14450	14450	0
286	20231208	155700	57950	14450	14450	14450	14450	0
287	20231208	155600	57950	14450	14450	14450	14450	0
288	20231208	155500	57950	14450	14450	14450	14450	0
289	20231208	155400	57950	14450	14450	14450	14450	0
290	20231208	155300	57950	14450	14450	14450	14450	0
291	20231208	155200	57950	14450	14450	14450	14450	0
292	20231208	155100	57950	14450	14450	14450	14450	0
293	20231208	155000	57950	14450	14450	14450	14450	0
294	20231208	154900	57950	14450	14450	14450	14450	0
295	20231208	154800	57950	14450	14450	14450	14450	0
296	20231208	154700	57950	14450	14450	14450	14450	0
297	20231208	154600	57950	14450	14450	14450	14450	0
298	20231208	154500	57950	14450	14450	14450	14450	0
299	20231208	154400	57950	14450	14450	14450	14450	0
300	20231208	154300	57950	14450	14450	14450	14450	0
301	20231208	154200	57950	14450	14450	14450	14450	0
302	20231208	154100	57950	14450	14450	14450	14450	1
303	20231208	154000	57950	14450	14450	14450	14450	0
304	20231208	153900	57950	14450	14450	14450	14450	0
305	20231208	153800	57950	14450	14450	14450	14450	0
306	20231208	153700	57950	14450	14450	14450	14450	0
307	20231208	153600	57950	14450	14450	14450	14450	0
308	20231208	153500	57950	14450	14450	14450	14450	0
309	20231208	153400	57950	14450	14450	14450	14450	0
310	20231208	153300	57950	14450	14450	14450	14450	0
311	20231208	153200	57950	14450	14450	14450	14450	0
312	20231208	153100	57950	14450	14450	14450	14450	0
313	20231208	153000	57950	14450	14450	14450	14450	0
314	20231208	152900	57950	14450	14450	14450	14450	0
315	20231208	152800	57950	14450	14450	14450	14450	0
316	20231208	152700	57950	14450	14450	14450	14450	0
317	20231208	152600	57950	14450	14450	14450	14450	0
318	20231208	152500	57950	14450	14450	14450	14450	0
319	20231208	152400	57950	14450	14450	14450	14450	0
320	20231208	152300	57950	14450	14450	14450	14450	0
321	20231208	152200	57950	14450	14450	14450	14450	0
322	20231208	152100	57950	14450	14450	14450	14450	0
323	20231208	152000	57950	14450	14450	14450	14450	0
324	20231208	151900	57950	14450	14450	14450	14450	0
325	20231208	151800	57950	14450	14450	14450	14450	0
326	20231208	151700	57950	14450	14450	14450	14450	0
327	20231208	151600	57950	14450	14450	14450	14450	0
328	20231208	151500	57950	14450	14450	14450	14450	0
329	20231208	151400	57950	14450	14450	14450	14450	0
330	20231208	151300	57950	14450	14450	14450	14450	0
331	20231208	151200	57950	14450	14450	14450	14450	0
332	20231208	151100	57950	14450	14450	14450	14450	0
333	20231208	151000	57950	14450	14450	14450	14450	0
334	20231208	150900	57950	14450	14450	14450	14450	0
335	20231208	150800	57950	14450	14450	14450	14450	0
336	20231208	150700	57950	14450	14450	14450	14450	0
337	20231208	150600	57950	14450	14450	14450	14450	0
338	20231208	150500	57950	14450	14450	14450	14450	0
339	20231208	150400	57950	14450	14450	14450	14450	0
340	20231208	150300	57950	14450	14450	14450	14450	0
341	20231208	150200	57950	14450	14450	14450	14450	0
342	20231208	150100	57950	14450	14450	14450	14450	0
343	20231208	150000	57950	14450	14450	14450	14450	0
344	20231208	145900	57950	14450	14450	14450	14450	0
345	20231208	145800	57950	14450	14450	14450	14450	0
346	20231208	145700	57950	14450	14450	14450	14450	0
347	20231208	145600	57950	14450	14450	14450	14450	0
348	20231208	145500	57950	14450	14450	14450	14450	0
349	20231208	145400	57950	14450	14450	14450	14450	0
350	20231208	145300	57950	14450	14450	14450	14450	0
351	20231208	145200	57950	14450	14450	14450	14450	0
352	20231208	145100	57950	14450	14450	14450	14450	0
353	20231208	145000	57950	14450	14450	14450	14450	0
354	20231208	144900	57950	14450	14450	14450	14450	0
355	20231208	144800	57950	14450	14450	14450	14450	0
356	20231208	144700	57950	14450	14450	14450	14450	0
357	20231208	144600	57950	14450	14450	14450	14450	0
358	20231208	144500	57950	14450	14450	14450	14450	0
359	20231208	144400	57950	14450	14450	14450	14450	0
360	20231208	144300	57950	14450	14450	14450	14450	0
361	20231208	144200	57950	14450	14450	14450	14450	0
362	20231208	144100	57950	14450	14450	14450	14450	0
363	20231208	144000	57950	14450	14450	14450	14450	0
364	20231208	143900	57950	14450	14450	14450	14450	0
365	20231208	143800	57950	14450	14450	14450	14450	0
366	20231208	143700	57950	14450	14450	14450	14450	0
367	20231208	143600	57950	14450	14450	14450	14450	0
368	20231208	143500	57950	14450	14450	14450	14450	0
369	20231208	143400	57950	14450	14450	14450	14450	0
370	20231208	143300	57950	14450	14450	14450	14450	0
371	20231208	143200	57950	14450	14450	14450	14450	0
372	20231208	143100	57950	14450	14450	14450	14450	0
373	20231208	143000	57950	14450	14450	14450	14450	0
374	20231208	142900	57950	14450	14450	14450	14450	0
375	20231208	142800	57950	14450	14450	14450	14450	0
376	20231208	142700	57950	14450	14450	14450	14450	0
377	20231208	142600	57950	14450	14450	14450	14450	0
378	20231208	142500	57950	14450	14450	14450	14450	0
379	20231208	142400	57950	14450	14450	14450	14450	0
380	20231208	142300	57950	14450	14450	14450	14450	0
381	20231208	142200	57950	14450	14450	14450	14450	0
382	20231208	142100	57950	14450	14450	14450	14450	0
383	20231208	142000	57950	14450	14450	14450	14450	0
384	20231208	141900	57950	14450	14450	14450	14450	0
385	20231208	141800	57950	14450	14450	14450	14450	0
386	20231208	141700	57950	14450	14450	14450	14450	0
387	20231208	141600	57950	14450	14450	14450	14450	0
388	20231208	141500	57950	14450	14450	14450	14450	1
389	20231208	141400	43500	14000	14000	14000	14000	0
390	20231208	141300	43500	14000	14000	14000	14000	0
391	20231208	141200	43500	14000	14000	14000	14000	0
392	20231208	141100	43500	14000	14000	14000	14000	0
393	20231208	141000	43500	14000	14000	14000	14000	0
394	20231208	140900	43500	14000	14000	14000	14000	0
395	20231208	140800	43500	14000	14000	14000	14000	0
396	20231208	140700	43500	14000	14000	14000	14000	0
397	20231208	140600	43500	14000	14000	14000	14000	0
398	20231208	140500	43500	14000	14000	14000	14000	0
399	20231208	140400	43500	14000	14000	14000	14000	0
400	20231208	140300	43500	14000	14000	14000	14000	0
401	20231208	140200	43500	14000	14000	14000	14000	0
402	20231208	140100	43500	14000	14000	14000	14000	0
403	20231208	140000	43500	14000	14000	14000	14000	0
404	20231208	135900	43500	14000	14000	14000	14000	0
405	20231208	135800	43500	14000	14000	14000	14000	0
406	20231208	135700	43500	14000	14000	14000	14000	0
407	20231208	135600	43500	14000	14000	14000	14000	0
408	20231208	135500	43500	14000	14000	14000	14000	0
409	20231208	135400	43500	14000	14000	14000	14000	0
410	20231208	135300	43500	14000	14000	14000	14000	0
411	20231208	135200	43500	14000	14000	14000	14000	0
412	20231208	135100	43500	14000	14000	14000	14000	0
413	20231208	135000	43500	14000	14000	14000	14000	0
414	20231208	134900	43500	14000	14000	14000	14000	0
415	20231208	134800	43500	14000	14000	14000	14000	0
416	20231208	134700	43500	14000	14000	14000	14000	0
417	20231208	134600	43500	14000	14000	14000	14000	0
418	20231208	134500	43500	14000	14000	14000	14000	0
419	20231208	134400	43500	14000	14000	14000	14000	0
420	20231208	134300	43500	14000	14000	14000	14000	0
421	20231208	134200	43500	14000	14000	14000	14000	0
422	20231208	134100	43500	14000	14000	14000	14000	0
423	20231208	134000	43500	14000	14000	14000	14000	0
424	20231208	133900	43500	14000	14000	14000	14000	0
425	20231208	133800	43500	14000	14000	14000	14000	0
426	20231208	133700	43500	14000	14000	14000	14000	0
427	20231208	133600	43500	14000	14000	14000	14000	0
428	20231208	133500	43500	14000	14000	14000	14000	0
429	20231208	133400	43500	14000	14000	14000	14000	0
430	20231208	133300	43500	14000	14000	14000	14000	0
431	20231208	133200	43500	14000	14000	14000	14000	0
432	20231208	133100	43500	14000	14000	14000	14000	0
433	20231208	133000	43500	14000	14000	14000	14000	0
434	20231208	132900	43500	14000	14000	14000	14000	0
435	20231208	132800	43500	14000	14000	14000	14000	0
436	20231208	132700	43500	14000	14000	14000	14000	0
437	20231208	132600	43500	14000	14000	14000	14000	0
438	20231208	132500	43500	14000	14000	14000	14000	0
439	20231208	132400	43500	14000	14000	14000	14000	0
440	20231208	132300	43500	14000	14000	14000	14000	0
441	20231208	132200	43500	14000	14000	14000	14000	0
442	20231208	132100	43500	14000	14000	14000	14000	0
443	20231208	132000	43500	14000	14000	14000	14000	0
444	20231208	131900	43500	14000	14000	14000	14000	0
445	20231208	131800	43500	14000	14000	14000	14000	0
446	20231208	131700	43500	14000	14000	14000	14000	0
447	20231208	131600	43500	14000	14000	14000	14000	0
448	20231208	131500	43500	14000	14000	14000	14000	0
449	20231208	131400	43500	14000	14000	14000	14000	0
450	20231208	131300	43500	14000	14000	14000	14000	0
451	20231208	131200	43500	14000	14000	14000	14000	0
452	20231208	131100	43500	14000	14000	14000	14000	0
453	20231208	131000	43500	14000	14000	14000	14000	0
454	20231208	130900	43500	14000	14000	14000	14000	0
455	20231208	130800	43500	14000	14000	14000	14000	0
456	20231208	130700	43500	14000	14000	14000	14000	0
457	20231208	130600	43500	14000	14000	14000	14000	0
458	20231208	130500	43500	14000	14000	14000	14000	0
459	20231208	130400	43500	14000	14000	14000	14000	0
460	20231208	130300	43500	14000	14000	14000	14000	0
461	20231208	130200	43500	14000	14000	14000	14000	0
462	20231208	130100	43500	14000	14000	14000	14000	0
463	20231208	130000	43500	14000	14000	14000	14000	0
464	20231208	125900	43500	14000	14000	14000	14000	0
465	20231208	125800	43500	14000	14000	14000	14000	0
466	20231208	125700	43500	14000	14000	14000	14000	0
467	20231208	125600	43500	14000	14000	14000	14000	0
468	20231208	125500	43500	14000	14000	14000	14000	0
469	20231208	125400	43500	14000	14000	14000	14000	0
470	20231208	125300	43500	14000	14000	14000	14000	0
471	20231208	125200	43500	14000	14000	14000	14000	0
472	20231208	125100	43500	14000	14000	14000	14000	0
473	20231208	125000	43500	14000	14000	14000	14000	0
474	20231208	124900	43500	14000	14000	14000	14000	0
475	20231208	124800	43500	14000	14000	14000	14000	0
476	20231208	124700	43500	14000	14000	14000	14000	0
477	20231208	124600	43500	14000	14000	14000	14000	0
478	20231208	124500	43500	14000	14000	14000	14000	0
479	20231208	124400	43500	14000	14000	14000	14000	0
480	20231208	124300	43500	14000	14000	14000	14000	0
481	20231208	124200	43500	14000	14000	14000	14000	0
482	20231208	124100	43500	14000	14000	14000	14000	0
483	20231208	124000	43500	14000	14000	14000	14000	0
484	20231208	123900	43500	14000	14000	14000	14000	0
485	20231208	123800	43500	14000	14000	14000	14000	0
486	20231208	123700	43500	14000	14000	14000	14000	0
487	20231208	123600	43500	14000	14000	14000	14000	0
488	20231208	123500	43500	14000	14000	14000	14000	0
489	20231208	123400	43500	14000	14000	14000	14000	0
490	20231208	123300	43500	14000	14000	14000	14000	0
491	20231208	123200	43500	14000	14000	14000	14000	0
492	20231208	123100	43500	14000	14000	14000	14000	0
493	20231208	123000	43500	14000	14000	14000	14000	0
494	20231208	122900	43500	14000	14000	14000	14000	0
495	20231208	122800	43500	14000	14000	14000	14000	0
496	20231208	122700	43500	14000	14000	14000	14000	0
497	20231208	122600	43500	14000	14000	14000	14000	0
498	20231208	122500	43500	14000	14000	14000	14000	0
499	20231208	122400	43500	14000	14000	14000	14000	0
500	20231208	122300	43500	14000	14000	14000	14000	0
501	20231208	122200	43500	14000	14000	14000	14000	0
502	20231208	122100	43500	14000	14000	14000	14000	0
503	20231208	122000	43500	14000	14000	14000	14000	0
504	20231208	121900	43500	14000	14000	14000	14000	0
505	20231208	121800	43500	14000	14000	14000	14000	0
506	20231208	121700	43500	14000	14000	14000	14000	0
507	20231208	121600	43500	14000	14000	14000	14000	0
508	20231208	121500	43500	14000	14000	14000	14000	0
509	20231208	121400	43500	14000	14000	14000	14000	0
510	20231208	121300	43500	14000	14000	14000	14000	0
511	20231208	121200	43500	14000	14000	14000	14000	0
512	20231208	121100	43500	14000	14000	14000	14000	0
513	20231208	121000	43500	14000	14000	14000	14000	0
514	20231208	120900	43500	14000	14000	14000	14000	0
515	20231208	120800	43500	14000	14000	14000	14000	0
516	20231208	120700	43500	14000	14000	14000	14000	0
517	20231208	120600	43500	14000	14000	14000	14000	0
518	20231208	120500	43500	14000	14000	14000	14000	0
519	20231208	120400	43500	14000	14000	14000	14000	0
520	20231208	120300	43500	14000	14000	14000	14000	0
521	20231208	120200	43500	14000	14000	14000	14000	0
522	20231208	120100	43500	14000	14000	14000	14000	0
523	20231208	120000	43500	14000	14000	14000	14000	0
524	20231208	115900	43500	14000	14000	14000	14000	0
525	20231208	115800	43500	14000	14000	14000	14000	0
526	20231208	115700	43500	14000	14000	14000	14000	0
527	20231208	115600	43500	14000	14000	14000	14000	0
528	20231208	115500	43500	14000	14000	14000	14000	0
529	20231208	115400	43500	14000	14000	14000	14000	0
530	20231208	115300	43500	14000	14000	14000	14000	0
531	20231208	115200	43500	14000	14000	14000	14000	1
532	20231208	115100	29500	14500	14500	14500	14500	0
533	20231208	115000	29500	14500	14500	14500	14500	0
534	20231208	114900	29500	14500	14500	14500	14500	0
535	20231208	114800	29500	14500	14500	14500	14500	0
536	20231208	114700	29500	14500	14500	14500	14500	0
537	20231208	114600	29500	14500	14500	14500	14500	0
538	20231208	114500	29500	14500	14500	14500	14500	0
539	20231208	114400	29500	14500	14500	14500	14500	0
540	20231208	114300	29500	14500	14500	14500	14500	0
541	20231208	114200	29500	14500	14500	14500	14500	0
542	20231208	114100	29500	14500	14500	14500	14500	0
543	20231208	114000	29500	14500	14500	14500	14500	0
544	20231208	113900	29500	14500	14500	14500	14500	0
545	20231208	113800	29500	14500	14500	14500	14500	0
546	20231208	113700	29500	14500	14500	14500	14500	0
547	20231208	113600	29500	14500	14500	14500	14500	0
548	20231208	113500	29500	14500	14500	14500	14500	0
549	20231208	113400	29500	14500	14500	14500	14500	0
550	20231208	113300	29500	14500	14500	14500	14500	0
551	20231208	113200	29500	14500	14500	14500	14500	0
552	20231208	113100	29500	14500	14500	14500	14500	0
553	20231208	113000	29500	14500	14500	14500	14500	0
554	20231208	112900	29500	14500	14500	14500	14500	0
555	20231208	112800	29500	14500	14500	14500	14500	0
556	20231208	112700	29500	14500	14500	14500	14500	0
557	20231208	112600	29500	14500	14500	14500	14500	0
558	20231208	112500	29500	14500	14500	14500	14500	0
559	20231208	112400	29500	14500	14500	14500	14500	0
560	20231208	112300	29500	14500	14500	14500	14500	0
561	20231208	112200	29500	14500	14500	14500	14500	0
562	20231208	112100	29500	14500	14500	14500	14500	0
563	20231208	112000	29500	14500	14500	14500	14500	0
564	20231208	111900	29500	14500	14500	14500	14500	0
565	20231208	111800	29500	14500	14500	14500	14500	0
566	20231208	111700	29500	14500	14500	14500	14500	0
567	20231208	111600	29500	14500	14500	14500	14500	0
568	20231208	111500	29500	14500	14500	14500	14500	0
569	20231208	111400	29500	14500	14500	14500	14500	0
570	20231208	111300	29500	14500	14500	14500	14500	0
571	20231208	111200	29500	14500	14500	14500	14500	0
572	20231208	111100	29500	14500	14500	14500	14500	0
573	20231208	111000	29500	14500	14500	14500	14500	0
574	20231208	110900	29500	14500	14500	14500	14500	0
575	20231208	110800	29500	14500	14500	14500	14500	0
576	20231208	110700	29500	14500	14500	14500	14500	0
577	20231208	110600	29500	14500	14500	14500	14500	0
578	20231208	110500	29500	14500	14500	14500	14500	0
579	20231208	110400	29500	14500	14500	14500	14500	0
580	20231208	110300	29500	14500	14500	14500	14500	0
581	20231208	110200	29500	14500	14500	14500	14500	0
582	20231208	110100	29500	14500	14500	14500	14500	0
583	20231208	110000	29500	14500	14500	14500	14500	0
584	20231208	105900	29500	14500	14500	14500	14500	0
585	20231208	105800	29500	14500	14500	14500	14500	0
586	20231208	105700	29500	14500	14500	14500	14500	0
587	20231208	105600	29500	14500	14500	14500	14500	0
588	20231208	105500	29500	14500	14500	14500	14500	0
589	20231208	105400	29500	14500	14500	14500	14500	0
590	20231208	105300	29500	14500	14500	14500	14500	0
591	20231208	105200	29500	14500	14500	14500	14500	0
592	20231208	105100	29500	14500	14500	14500	14500	1
593	20231208	105000	15000	15000	15000	15000	15000	0
594	20231208	104900	15000	15000	15000	15000	15000	0
595	20231208	104800	15000	15000	15000	15000	15000	0
596	20231208	104700	15000	15000	15000	15000	15000	0
597	20231208	104600	15000	15000	15000	15000	15000	0
598	20231208	104500	15000	15000	15000	15000	15000	0
599	20231208	104400	15000	15000	15000	15000	15000	0
600	20231208	104300	15000	15000	15000	15000	15000	0
601	20231208	104200	15000	15000	15000	15000	15000	0
602	20231208	104100	15000	15000	15000	15000	15000	0
603	20231208	104000	15000	15000	15000	15000	15000	0
604	20231208	103900	15000	15000	15000	15000	15000	0
605	20231208	103800	15000	15000	15000	15000	15000	0
606	20231208	103700	15000	15000	15000	15000	15000	0
607	20231208	103600	15000	15000	15000	15000	15000	0
608	20231208	103500	15000	15000	15000	15000	15000	0
609	20231208	103400	15000	15000	15000	15000	15000	0
610	20231208	103300	15000	15000	15000	15000	15000	0
611	20231208	103200	15000	15000	15000	15000	15000	0
612	20231208	103100	15000	15000	15000	15000	15000	0
613	20231208	103000	15000	15000	15000	15000	15000	0
614	20231208	102900	15000	15000	15000	15000	15000	0
615	20231208	102800	15000	15000	15000	15000	15000	0
616	20231208	102700	15000	15000	15000	15000	15000	0
617	20231208	102600	15000	15000	15000	15000	15000	0
618	20231208	102500	15000	15000	15000	15000	15000	0
619	20231208	102400	15000	15000	15000	15000	15000	0
620	20231208	102300	15000	15000	15000	15000	15000	0
621	20231208	102200	15000	15000	15000	15000	15000	0
622	20231208	102100	15000	15000	15000	15000	15000	0
623	20231208	102000	15000	15000	15000	15000	15000	0
624	20231208	101900	15000	15000	15000	15000	15000	0
625	20231208	101800	15000	15000	15000	15000	15000	0
626	20231208	101700	15000	15000	15000	15000	15000	0
627	20231208	101600	15000	15000	15000	15000	15000	0
628	20231208	101500	15000	15000	15000	15000	15000	0
629	20231208	101400	15000	15000	15000	15000	15000	0
630	20231208	101300	15000	15000	15000	15000	15000	0
631	20231208	101200	15000	15000	15000	15000	15000	0
632	20231208	101100	15000	15000	15000	15000	15000	0
633	20231208	101000	15000	15000	15000	15000	15000	0
634	20231208	100900	15000	15000	15000	15000	15000	0
635	20231208	100800	15000	15000	15000	15000	15000	0
636	20231208	100700	15000	15000	15000	15000	15000	0
637	20231208	100600	15000	15000	15000	15000	15000	0
638	20231208	100500	15000	15000	15000	15000	15000	0
639	20231208	100400	15000	15000	15000	15000	15000	0
640	20231208	100300	15000	15000	15000	15000	15000	0
641	20231208	100200	15000	15000	15000	15000	15000	0
642	20231208	100100	15000	15000	15000	15000	15000	0
643	20231208	100000	15000	15000	15000	15000	15000	0
644	20231208	095900	15000	15000	15000	15000	15000	0
645	20231208	095800	15000	15000	15000	15000	15000	0
646	20231208	095700	15000	15000	15000	15000	15000	0
647	20231208	095600	15000	15000	15000	15000	15000	0
648	20231208	095500	15000	15000	15000	15000	15000	0
649	20231208	095400	15000	15000	15000	15000	15000	0
650	20231208	095300	15000	15000	15000	15000	15000	0
651	20231208	095200	15000	15000	15000	15000	15000	0
652	20231208	095100	15000	15000	15000	15000	15000	0
653	20231208	095000	15000	15000	15000	15000	15000	0
654	20231208	094900	15000	15000	15000	15000	15000	0
655	20231208	094800	15000	15000	15000	15000	15000	0
656	20231208	094700	15000	15000	15000	15000	15000	0
657	20231208	094600	15000	15000	15000	15000	15000	0
658	20231208	094500	15000	15000	15000	15000	15000	0
659	20231208	094400	15000	15000	15000	15000	15000	0
660	20231208	094300	15000	15000	15000	15000	15000	0
661	20231208	094200	15000	15000	15000	15000	15000	0
662	20231208	094100	15000	15000	15000	15000	15000	0
663	20231208	094000	15000	15000	15000	15000	15000	0
664	20231208	093900	15000	15000	15000	15000	15000	0
665	20231208	093800	15000	15000	15000	15000	15000	0
666	20231208	093700	15000	15000	15000	15000	15000	0
667	20231208	093600	15000	15000	15000	15000	15000	0
668	20231208	093500	15000	15000	15000	15000	15000	0
669	20231208	093400	15000	15000	15000	15000	15000	0
670	20231208	093300	15000	15000	15000	15000	15000	0
671	20231208	093200	15000	15000	15000	15000	15000	0
672	20231208	093100	15000	15000	15000	15000	15000	0
673	20231208	093000	15000	15000	15000	15000	15000	0
674	20231208	092900	15000	15000	15000	15000	15000	0
675	20231208	092800	15000	15000	15000	15000	15000	0
676	20231208	092700	15000	15000	15000	15000	15000	0
677	20231208	092600	15000	15000	15000	15000	15000	0
678	20231208	092500	15000	15000	15000	15000	15000	0
679	20231208	092400	15000	15000	15000	15000	15000	0
680	20231208	092300	15000	15000	15000	15000	15000	0
681	20231208	092200	15000	15000	15000	15000	15000	0
682	20231208	092100	15000	15000	15000	15000	15000	0
683	20231208	092000	15000	15000	15000	15000	15000	0
684	20231208	091900	15000	15000	15000	15000	15000	0
685	20231208	091800	15000	15000	15000	15000	15000	0
686	20231208	091700	15000	15000	15000	15000	15000	0
687	20231208	091600	15000	15000	15000	15000	15000	0
688	20231208	091500	15000	15000	15000	15000	15000	0
689	20231208	091400	15000	15000	15000	15000	15000	0
690	20231208	091300	15000	15000	15000	15000	15000	0
691	20231208	091200	15000	15000	15000	15000	15000	0
692	20231208	091100	15000	15000	15000	15000	15000	0
693	20231208	091000	15000	15000	15000	15000	15000	0
694	20231208	090900	15000	15000	15000	15000	15000	0
695	20231208	090800	15000	15000	15000	15000	15000	0
696	20231208	090700	15000	15000	15000	15000	15000	0
697	20231208	090600	15000	15000	15000	15000	15000	0
698	20231208	090500	15000	15000	15000	15000	15000	1
699	20231208	090400	0	14500	14500	14500	14500	0
700	20231208	090300	0	14500	14500	14500	14500	0
701	20231208	090200	0	14500	14500	14500	14500	0
702	20231208	090100	0	14500	14500	14500	14500	0
703	20231208	090000	0	14500	14500	14500	14500	0