KissMeData/317860/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210200	160070	4980	4980	4980	4980	30
3	20231204	210100	160070	4980	4980	4980	4980	0
4	20231204	210000	160070	4980	4980	4980	4980	0
5	20231204	205900	160070	4980	4980	4980	4980	0
6	20231204	205800	160070	4980	4980	4980	4980	0
7	20231204	205700	160070	4980	4980	4980	4980	0
8	20231204	205600	160070	4980	4980	4980	4980	0
9	20231204	205500	160070	4980	4980	4980	4980	0
10	20231204	205400	160070	4980	4980	4980	4980	0
11	20231204	205300	160070	4980	4980	4980	4980	0
12	20231204	205200	160070	4980	4980	4980	4980	0
13	20231204	205100	160070	4980	4980	4980	4980	0
14	20231204	205000	160070	4980	4980	4980	4980	0
15	20231204	204900	160070	4980	4980	4980	4980	0
16	20231204	204800	160070	4980	4980	4980	4980	0
17	20231204	204700	160070	4980	4980	4980	4980	0
18	20231204	204600	160070	4980	4980	4980	4980	0
19	20231204	204500	160070	4980	4980	4980	4980	0
20	20231204	204400	160070	4980	4980	4980	4980	0
21	20231204	204300	160070	4980	4980	4980	4980	0
22	20231204	204200	160070	4980	4980	4980	4980	0
23	20231204	204100	160070	4980	4980	4980	4980	0
24	20231204	204000	160070	4980	4980	4980	4980	0
25	20231204	203900	160070	4980	4980	4980	4980	0
26	20231204	203800	160070	4980	4980	4980	4980	0
27	20231204	203700	160070	4980	4980	4980	4980	0
28	20231204	203600	160070	4980	4980	4980	4980	0
29	20231204	203500	160070	4980	4980	4980	4980	0
30	20231204	203400	160070	4980	4980	4980	4980	0
31	20231204	203300	160070	4980	4980	4980	4980	0
32	20231204	203200	160070	4980	4980	4980	4980	30
33	20231204	203100	160070	4980	4980	4980	4980	0
34	20231204	203000	160070	4980	4980	4980	4980	0
35	20231204	202900	160070	4980	4980	4980	4980	0
36	20231204	202800	160070	4980	4980	4980	4980	0
37	20231204	202700	160070	4980	4980	4980	4980	0
38	20231204	202600	160070	4980	4980	4980	4980	0
39	20231204	202500	160070	4980	4980	4980	4980	0
40	20231204	202400	160070	4980	4980	4980	4980	0
41	20231204	202300	160070	4980	4980	4980	4980	0
42	20231204	202200	160070	4980	4980	4980	4980	0
43	20231204	202100	160070	4980	4980	4980	4980	0
44	20231204	202000	160070	4980	4980	4980	4980	0
45	20231204	201900	160070	4980	4980	4980	4980	0
46	20231204	201800	160070	4980	4980	4980	4980	0
47	20231204	201700	160070	4980	4980	4980	4980	0
48	20231204	201600	160070	4980	4980	4980	4980	0
49	20231204	201500	160070	4980	4980	4980	4980	0
50	20231204	201400	160070	4980	4980	4980	4980	0
51	20231204	201300	160070	4980	4980	4980	4980	0
52	20231204	201200	160070	4980	4980	4980	4980	0
53	20231204	201100	160070	4980	4980	4980	4980	0
54	20231204	201000	160070	4980	4980	4980	4980	0
55	20231204	200900	160070	4980	4980	4980	4980	0
56	20231204	200800	160070	4980	4980	4980	4980	0
57	20231204	200700	160070	4980	4980	4980	4980	0
58	20231204	200600	160070	4980	4980	4980	4980	0
59	20231204	200500	160070	4980	4980	4980	4980	0
60	20231204	200400	160070	4980	4980	4980	4980	0
61	20231204	200300	160070	4980	4980	4980	4980	0
62	20231204	200200	160070	4980	4980	4980	4980	30
63	20231204	200100	160070	4980	4980	4980	4980	0
64	20231204	200000	160070	4980	4980	4980	4980	0
65	20231204	195900	160070	4980	4980	4980	4980	0
66	20231204	195800	160070	4980	4980	4980	4980	0
67	20231204	195700	160070	4980	4980	4980	4980	0
68	20231204	195600	160070	4980	4980	4980	4980	0
69	20231204	195500	160070	4980	4980	4980	4980	0
70	20231204	195400	160070	4980	4980	4980	4980	0
71	20231204	195300	160070	4980	4980	4980	4980	0
72	20231204	195200	160070	4980	4980	4980	4980	0
73	20231204	195100	160070	4980	4980	4980	4980	0
74	20231204	195000	160070	4980	4980	4980	4980	0
75	20231204	194900	160070	4980	4980	4980	4980	0
76	20231204	194800	160070	4980	4980	4980	4980	0
77	20231204	194700	160070	4980	4980	4980	4980	0
78	20231204	194600	160070	4980	4980	4980	4980	0
79	20231204	194500	160070	4980	4980	4980	4980	0
80	20231204	194400	160070	4980	4980	4980	4980	0
81	20231204	194300	160070	4980	4980	4980	4980	0
82	20231204	194200	160070	4980	4980	4980	4980	0
83	20231204	194100	160070	4980	4980	4980	4980	0
84	20231204	194000	160070	4980	4980	4980	4980	0
85	20231204	193900	160070	4980	4980	4980	4980	0
86	20231204	193800	160070	4980	4980	4980	4980	0
87	20231204	193700	160070	4980	4980	4980	4980	0
88	20231204	193600	160070	4980	4980	4980	4980	0
89	20231204	193500	160070	4980	4980	4980	4980	0
90	20231204	193400	160070	4980	4980	4980	4980	0
91	20231204	193300	160070	4980	4980	4980	4980	0
92	20231204	193200	160070	4980	4980	4980	4980	30
93	20231204	193100	160070	4980	4980	4980	4980	0
94	20231204	193000	160070	4980	4980	4980	4980	0
95	20231204	192900	160070	4980	4980	4980	4980	0
96	20231204	192800	160070	4980	4980	4980	4980	0
97	20231204	192700	160070	4980	4980	4980	4980	0
98	20231204	192600	160070	4980	4980	4980	4980	0
99	20231204	192500	160070	4980	4980	4980	4980	0
100	20231204	192400	160070	4980	4980	4980	4980	0
101	20231204	192300	160070	4980	4980	4980	4980	0
102	20231204	192200	160070	4980	4980	4980	4980	0
103	20231204	192100	160070	4980	4980	4980	4980	0
104	20231204	192000	160070	4980	4980	4980	4980	0
105	20231204	191900	160070	4980	4980	4980	4980	0
106	20231204	191800	160070	4980	4980	4980	4980	0
107	20231204	191700	160070	4980	4980	4980	4980	0
108	20231204	191600	160070	4980	4980	4980	4980	0
109	20231204	191500	160070	4980	4980	4980	4980	0
110	20231204	191400	160070	4980	4980	4980	4980	0
111	20231204	191300	160070	4980	4980	4980	4980	0
112	20231204	191200	160070	4980	4980	4980	4980	0
113	20231204	191100	160070	4980	4980	4980	4980	0
114	20231204	191000	160070	4980	4980	4980	4980	0
115	20231204	190900	160070	4980	4980	4980	4980	0
116	20231204	190800	160070	4980	4980	4980	4980	0
117	20231204	190700	160070	4980	4980	4980	4980	0
118	20231204	190600	160070	4980	4980	4980	4980	0
119	20231204	190500	160070	4980	4980	4980	4980	0
120	20231204	190400	160070	4980	4980	4980	4980	0
121	20231204	190300	160070	4980	4980	4980	4980	0
122	20231204	190200	160070	4980	4980	4980	4980	30
123	20231204	190100	160070	4980	4980	4980	4980	0
124	20231204	190000	160070	4980	4980	4980	4980	0
125	20231204	185900	160070	4980	4980	4980	4980	0
126	20231204	185800	160070	4980	4980	4980	4980	0
127	20231204	185700	160070	4980	4980	4980	4980	0
128	20231204	185600	160070	4980	4980	4980	4980	0
129	20231204	185500	160070	4980	4980	4980	4980	0
130	20231204	185400	160070	4980	4980	4980	4980	0
131	20231204	185300	160070	4980	4980	4980	4980	0
132	20231204	185200	160070	4980	4980	4980	4980	0
133	20231204	185100	160070	4980	4980	4980	4980	0
134	20231204	185000	160070	4980	4980	4980	4980	0
135	20231204	184900	160070	4980	4980	4980	4980	0
136	20231204	184800	160070	4980	4980	4980	4980	0
137	20231204	184700	160070	4980	4980	4980	4980	0
138	20231204	184600	160070	4980	4980	4980	4980	0
139	20231204	184500	160070	4980	4980	4980	4980	0
140	20231204	184400	160070	4980	4980	4980	4980	0
141	20231204	184300	160070	4980	4980	4980	4980	0
142	20231204	184200	160070	4980	4980	4980	4980	0
143	20231204	184100	160070	4980	4980	4980	4980	0
144	20231204	184000	160070	4980	4980	4980	4980	0
145	20231204	183900	160070	4980	4980	4980	4980	0
146	20231204	183800	160070	4980	4980	4980	4980	0
147	20231204	183700	160070	4980	4980	4980	4980	0
148	20231204	183600	160070	4980	4980	4980	4980	0
149	20231204	183500	160070	4980	4980	4980	4980	0
150	20231204	183400	160070	4980	4980	4980	4980	0
151	20231204	183300	160070	4980	4980	4980	4980	0
152	20231204	183200	160070	4980	4980	4980	4980	30
153	20231204	183100	160070	4980	4980	4980	4980	0
154	20231204	183000	160070	4980	4980	4980	4980	0
155	20231204	182900	160070	4980	4980	4980	4980	0
156	20231204	182800	160070	4980	4980	4980	4980	0
157	20231204	182700	160070	4980	4980	4980	4980	0
158	20231204	182600	160070	4980	4980	4980	4980	0
159	20231204	182500	160070	4980	4980	4980	4980	0
160	20231204	182400	160070	4980	4980	4980	4980	0
161	20231204	182300	160070	4980	4980	4980	4980	0
162	20231204	182200	160070	4980	4980	4980	4980	0
163	20231204	182100	160070	4980	4980	4980	4980	0
164	20231204	182000	160070	4980	4980	4980	4980	0
165	20231204	181900	160070	4980	4980	4980	4980	0
166	20231204	181800	160070	4980	4980	4980	4980	0
167	20231204	181700	160070	4980	4980	4980	4980	0
168	20231204	181600	160070	4980	4980	4980	4980	0
169	20231204	181500	160070	4980	4980	4980	4980	0
170	20231204	181400	160070	4980	4980	4980	4980	0
171	20231204	181300	160070	4980	4980	4980	4980	0
172	20231204	181200	160070	4980	4980	4980	4980	0
173	20231204	181100	160070	4980	4980	4980	4980	0
174	20231204	181000	160070	4980	4980	4980	4980	0
175	20231204	180900	160070	4980	4980	4980	4980	0
176	20231204	180800	160070	4980	4980	4980	4980	0
177	20231204	180700	160070	4980	4980	4980	4980	0
178	20231204	180600	160070	4980	4980	4980	4980	0
179	20231204	180500	160070	4980	4980	4980	4980	0
180	20231204	180400	160070	4980	4980	4980	4980	0
181	20231204	180300	160070	4980	4980	4980	4980	0
182	20231204	180200	160070	4980	4980	4980	4980	30
183	20231204	180100	160070	4980	4980	4980	4980	0
184	20231204	180000	160070	4980	4980	4980	4980	0
185	20231204	175900	160070	4980	4980	4980	4980	0
186	20231204	175800	160070	4980	4980	4980	4980	0
187	20231204	175700	160070	4980	4980	4980	4980	0
188	20231204	175600	160070	4980	4980	4980	4980	0
189	20231204	175500	160070	4980	4980	4980	4980	0
190	20231204	175400	160070	4980	4980	4980	4980	0
191	20231204	175300	160070	4980	4980	4980	4980	0
192	20231204	175200	160070	4980	4980	4980	4980	0
193	20231204	175100	160070	4980	4980	4980	4980	0
194	20231204	175000	160070	4980	4980	4980	4980	0
195	20231204	174900	160070	4980	4980	4980	4980	0
196	20231204	174800	160070	4980	4980	4980	4980	0
197	20231204	174700	160070	4980	4980	4980	4980	0
198	20231204	174600	160070	4980	4980	4980	4980	0
199	20231204	174500	160070	4980	4980	4980	4980	0
200	20231204	174400	160070	4980	4980	4980	4980	0
201	20231204	174300	160070	4980	4980	4980	4980	0
202	20231204	174200	160070	4980	4980	4980	4980	0
203	20231204	174100	160070	4980	4980	4980	4980	0
204	20231204	174000	160070	4980	4980	4980	4980	0
205	20231204	173900	160070	4980	4980	4980	4980	0
206	20231204	173800	160070	4980	4980	4980	4980	0
207	20231204	173700	160070	4980	4980	4980	4980	0
208	20231204	173600	160070	4980	4980	4980	4980	0
209	20231204	173500	160070	4980	4980	4980	4980	0
210	20231204	173400	160070	4980	4980	4980	4980	0
211	20231204	173300	160070	4980	4980	4980	4980	0
212	20231204	173200	160070	4980	4980	4980	4980	30
213	20231204	173100	160070	4980	4980	4980	4980	0
214	20231204	173000	160070	4980	4980	4980	4980	0
215	20231204	172900	160070	4980	4980	4980	4980	0
216	20231204	172800	160070	4980	4980	4980	4980	0
217	20231204	172700	160070	4980	4980	4980	4980	0
218	20231204	172600	160070	4980	4980	4980	4980	0
219	20231204	172500	160070	4980	4980	4980	4980	0
220	20231204	172400	160070	4980	4980	4980	4980	0
221	20231204	172300	160070	4980	4980	4980	4980	0
222	20231204	172200	160070	4980	4980	4980	4980	0
223	20231204	172100	160070	4980	4980	4980	4980	0
224	20231204	172000	160070	4980	4980	4980	4980	0
225	20231204	171900	160070	4980	4980	4980	4980	0
226	20231204	171800	160070	4980	4980	4980	4980	0
227	20231204	171700	160070	4980	4980	4980	4980	0
228	20231204	171600	160070	4980	4980	4980	4980	0
229	20231204	171500	160070	4980	4980	4980	4980	0
230	20231204	171400	160070	4980	4980	4980	4980	0
231	20231204	171300	160070	4980	4980	4980	4980	0
232	20231204	171200	160070	4980	4980	4980	4980	0
233	20231204	171100	160070	4980	4980	4980	4980	0
234	20231204	171000	160070	4980	4980	4980	4980	0
235	20231204	170900	160070	4980	4980	4980	4980	0
236	20231204	170800	160070	4980	4980	4980	4980	0
237	20231204	170700	160070	4980	4980	4980	4980	0
238	20231204	170600	160070	4980	4980	4980	4980	0
239	20231204	170500	160070	4980	4980	4980	4980	0
240	20231204	170400	160070	4980	4980	4980	4980	0
241	20231204	170300	160070	4980	4980	4980	4980	0
242	20231204	170200	160070	4980	4980	4980	4980	30
243	20231204	170100	160070	4980	4980	4980	4980	0
244	20231204	170000	160070	4980	4980	4980	4980	0
245	20231204	165900	160070	4980	4980	4980	4980	0
246	20231204	165800	160070	4980	4980	4980	4980	0
247	20231204	165700	160070	4980	4980	4980	4980	0
248	20231204	165600	160070	4980	4980	4980	4980	0
249	20231204	165500	160070	4980	4980	4980	4980	0
250	20231204	165400	160070	4980	4980	4980	4980	0
251	20231204	165300	160070	4980	4980	4980	4980	0
252	20231204	165200	160070	4980	4980	4980	4980	0
253	20231204	165100	160070	4980	4980	4980	4980	0
254	20231204	165000	160070	4980	4980	4980	4980	0
255	20231204	164900	160070	4980	4980	4980	4980	0
256	20231204	164800	160070	4980	4980	4980	4980	0
257	20231204	164700	160070	4980	4980	4980	4980	0
258	20231204	164600	160070	4980	4980	4980	4980	0
259	20231204	164500	160070	4980	4980	4980	4980	0
260	20231204	164400	160070	4980	4980	4980	4980	0
261	20231204	164300	160070	4980	4980	4980	4980	0
262	20231204	164200	160070	4980	4980	4980	4980	0
263	20231204	164100	160070	4980	4980	4980	4980	0
264	20231204	164000	160070	4980	4980	4980	4980	0
265	20231204	163900	160070	4980	4980	4980	4980	0
266	20231204	163800	160070	4980	4980	4980	4980	0
267	20231204	163700	160070	4980	4980	4980	4980	0
268	20231204	163600	160070	4980	4980	4980	4980	0
269	20231204	163500	160070	4980	4980	4980	4980	0
270	20231204	163400	160070	4980	4980	4980	4980	0
271	20231204	163300	160070	4980	4980	4980	4980	0
272	20231204	163200	160070	4980	4980	4980	4980	30
273	20231204	163100	160070	4980	4980	4980	4980	0
274	20231204	163000	160070	4980	4980	4980	4980	0
275	20231204	162900	160070	4980	4980	4980	4980	0
276	20231204	162800	160070	4980	4980	4980	4980	0
277	20231204	162700	160070	4980	4980	4980	4980	0
278	20231204	162600	160070	4980	4980	4980	4980	0
279	20231204	162500	160070	4980	4980	4980	4980	0
280	20231204	162400	160070	4980	4980	4980	4980	0
281	20231204	162300	160070	4980	4980	4980	4980	0
282	20231204	162200	160070	4980	4980	4980	4980	0
283	20231204	162100	160070	4980	4980	4980	4980	0
284	20231204	162000	160070	4980	4980	4980	4980	0
285	20231204	161900	160070	4980	4980	4980	4980	0
286	20231204	161800	160070	4980	4980	4980	4980	0
287	20231204	161700	160070	4980	4980	4980	4980	0
288	20231204	161600	160070	4980	4980	4980	4980	0
289	20231204	161500	160070	4980	4980	4980	4980	0
290	20231204	161400	160070	4980	4980	4980	4980	0
291	20231204	161300	160070	4980	4980	4980	4980	0
292	20231204	161200	160070	4980	4980	4980	4980	0
293	20231204	161100	160070	4980	4980	4980	4980	0
294	20231204	161000	160070	4980	4980	4980	4980	0
295	20231204	160900	160070	4980	4980	4980	4980	0
296	20231204	160800	160070	4980	4980	4980	4980	0
297	20231204	160700	160070	4980	4980	4980	4980	0
298	20231204	160600	160070	4980	4980	4980	4980	0
299	20231204	160500	160070	4980	4980	4980	4980	0
300	20231204	160400	160070	4980	4980	4980	4980	0
301	20231204	160300	160070	4980	4980	4980	4980	0
302	20231204	160200	160070	4980	4980	4980	4980	30
303	20231204	160100	160070	4980	4980	4980	4980	0
304	20231204	160000	160070	4980	4980	4980	4980	0
305	20231204	155900	160070	4980	4980	4980	4980	0
306	20231204	155800	160070	4980	4980	4980	4980	0
307	20231204	155700	160070	4980	4980	4980	4980	0
308	20231204	155600	160070	4980	4980	4980	4980	0
309	20231204	155500	160070	4980	4980	4980	4980	0
310	20231204	155400	160070	4980	4980	4980	4980	0
311	20231204	155300	160070	4980	4980	4980	4980	0
312	20231204	155200	160070	4980	4980	4980	4980	0
313	20231204	155100	160070	4980	4980	4980	4980	0
314	20231204	155000	160070	4980	4980	4980	4980	0
315	20231204	154900	160070	4980	4980	4980	4980	0
316	20231204	154800	160070	4980	4980	4980	4980	0
317	20231204	154700	160070	4980	4980	4980	4980	0
318	20231204	154600	160070	4980	4980	4980	4980	0
319	20231204	154500	160070	4980	4980	4980	4980	0
320	20231204	154400	160070	4980	4980	4980	4980	0
321	20231204	154300	160070	4980	4980	4980	4980	0
322	20231204	154200	160070	4980	4980	4980	4980	0
323	20231204	154100	160070	4980	4980	4980	4980	0
324	20231204	154000	160070	4980	4980	4980	4980	0
325	20231204	153900	160070	4980	4980	4980	4980	0
326	20231204	153800	160070	4980	4980	4980	4980	0
327	20231204	153700	160070	4980	4980	4980	4980	0
328	20231204	153600	160070	4980	4980	4980	4980	0
329	20231204	153500	160070	4980	4980	4980	4980	0
330	20231204	153400	160070	4980	4980	4980	4980	0
331	20231204	153300	160070	4980	4980	4980	4980	0
332	20231204	153200	160070	4980	4980	4980	4980	30
333	20231204	153100	160070	4980	4980	4980	4980	0
334	20231204	153000	160070	4980	4980	4980	4980	30
335	20231204	152900	10670	4980	4980	4980	4980	0
336	20231204	152800	10670	4980	4980	4980	4980	0
337	20231204	152700	10670	4980	4980	4980	4980	0
338	20231204	152600	10670	4980	4980	4980	4980	0
339	20231204	152500	10670	4980	4980	4980	4980	0
340	20231204	152400	10670	4980	4980	4980	4980	0
341	20231204	152300	10670	4980	4980	4980	4980	0
342	20231204	152200	10670	4980	4980	4980	4980	0
343	20231204	152100	10670	4980	4980	4980	4980	0
344	20231204	152000	10670	4980	4980	4980	4980	0
345	20231204	151900	10670	4980	4980	4980	4980	0
346	20231204	151800	10670	4980	4980	4980	4980	0
347	20231204	151700	10670	4980	4980	4980	4980	0
348	20231204	151600	10670	4980	4980	4980	4980	0
349	20231204	151500	10670	4980	4980	4980	4980	0
350	20231204	151400	10670	4980	4980	4980	4980	0
351	20231204	151300	10670	4980	4980	4980	4980	0
352	20231204	151200	10670	4980	4980	4980	4980	0
353	20231204	151100	10670	4980	4980	4980	4980	0
354	20231204	151000	10670	4980	4980	4980	4980	0
355	20231204	150900	10670	4980	4980	4980	4980	0
356	20231204	150800	10670	4980	4980	4980	4980	0
357	20231204	150700	10670	4980	4980	4980	4980	0
358	20231204	150600	10670	4980	4980	4980	4980	0
359	20231204	150500	10670	4980	4980	4980	4980	0
360	20231204	150400	10670	4980	4980	4980	4980	0
361	20231204	150300	10670	4980	4980	4980	4980	0
362	20231204	150200	10670	4980	4980	4980	4980	0
363	20231204	150100	10670	4980	4980	4980	4980	0
364	20231204	150000	10670	4980	4980	4980	4980	0
365	20231204	145900	10670	4980	4980	4980	4980	0
366	20231204	145800	10670	4980	4980	4980	4980	0
367	20231204	145700	10670	4980	4980	4980	4980	0
368	20231204	145600	10670	4980	4980	4980	4980	0
369	20231204	145500	10670	4980	4980	4980	4980	0
370	20231204	145400	10670	4980	4980	4980	4980	0
371	20231204	145300	10670	4980	4980	4980	4980	0
372	20231204	145200	10670	4980	4980	4980	4980	0
373	20231204	145100	10670	4980	4980	4980	4980	0
374	20231204	145000	10670	4980	4980	4980	4980	0
375	20231204	144900	10670	4980	4980	4980	4980	0
376	20231204	144800	10670	4980	4980	4980	4980	0
377	20231204	144700	10670	4980	4980	4980	4980	0
378	20231204	144600	10670	4980	4980	4980	4980	0
379	20231204	144500	10670	4980	4980	4980	4980	0
380	20231204	144400	10670	4980	4980	4980	4980	0
381	20231204	144300	10670	4980	4980	4980	4980	0
382	20231204	144200	10670	4980	4980	4980	4980	0
383	20231204	144100	10670	4980	4980	4980	4980	0
384	20231204	144000	10670	4980	4980	4980	4980	0
385	20231204	143900	10670	4980	4980	4980	4980	0
386	20231204	143800	10670	4980	4980	4980	4980	0
387	20231204	143700	10670	4980	4980	4980	4980	0
388	20231204	143600	10670	4980	4980	4980	4980	0
389	20231204	143500	10670	4980	4980	4980	4980	0
390	20231204	143400	10670	4980	4980	4980	4980	0
391	20231204	143300	10670	4980	4980	4980	4980	0
392	20231204	143200	10670	4980	4980	4980	4980	0
393	20231204	143100	10670	4980	4980	4980	4980	0
394	20231204	143000	10670	4980	4980	4980	4980	0
395	20231204	142900	10670	4980	4980	4980	4980	0
396	20231204	142800	10670	4980	4980	4980	4980	0
397	20231204	142700	10670	4980	4980	4980	4980	0
398	20231204	142600	10670	4980	4980	4980	4980	0
399	20231204	142500	10670	4980	4980	4980	4980	0
400	20231204	142400	10670	4980	4980	4980	4980	0
401	20231204	142300	10670	4980	4980	4980	4980	0
402	20231204	142200	10670	4980	4980	4980	4980	0
403	20231204	142100	10670	4980	4980	4980	4980	0
404	20231204	142000	10670	4980	4980	4980	4980	0
405	20231204	141900	10670	4980	4980	4980	4980	0
406	20231204	141800	10670	4980	4980	4980	4980	0
407	20231204	141700	10670	4980	4980	4980	4980	0
408	20231204	141600	10670	4980	4980	4980	4980	0
409	20231204	141500	10670	4980	4980	4980	4980	0
410	20231204	141400	10670	4980	4980	4980	4980	0
411	20231204	141300	10670	4980	4980	4980	4980	0
412	20231204	141200	10670	4980	4980	4980	4980	0
413	20231204	141100	10670	4980	4980	4980	4980	0
414	20231204	141000	10670	4980	4980	4980	4980	0
415	20231204	140900	10670	4980	4980	4980	4980	0
416	20231204	140800	10670	4980	4980	4980	4980	0
417	20231204	140700	10670	4980	4980	4980	4980	0
418	20231204	140600	10670	4980	4980	4980	4980	0
419	20231204	140500	10670	4980	4980	4980	4980	0
420	20231204	140400	10670	4980	4980	4980	4980	0
421	20231204	140300	10670	4980	4980	4980	4980	0
422	20231204	140200	10670	4980	4980	4980	4980	0
423	20231204	140100	10670	4980	4980	4980	4980	0
424	20231204	140000	10670	4980	4980	4980	4980	0
425	20231204	135900	10670	4980	4980	4980	4980	0
426	20231204	135800	10670	4980	4980	4980	4980	0
427	20231204	135700	10670	4980	4980	4980	4980	0
428	20231204	135600	10670	4980	4980	4980	4980	0
429	20231204	135500	10670	4980	4980	4980	4980	0
430	20231204	135400	10670	4980	4980	4980	4980	0
431	20231204	135300	10670	4980	4980	4980	4980	0
432	20231204	135200	10670	4980	4980	4980	4980	0
433	20231204	135100	10670	4980	4980	4980	4980	0
434	20231204	135000	10670	4980	4980	4980	4980	0
435	20231204	134900	10670	4980	4980	4980	4980	0
436	20231204	134800	10670	4980	4980	4980	4980	0
437	20231204	134700	10670	4980	4980	4980	4980	0
438	20231204	134600	10670	4980	4980	4980	4980	0
439	20231204	134500	10670	4980	4980	4980	4980	0
440	20231204	134400	10670	4980	4980	4980	4980	0
441	20231204	134300	10670	4980	4980	4980	4980	0
442	20231204	134200	10670	4980	4980	4980	4980	0
443	20231204	134100	10670	4980	4980	4980	4980	0
444	20231204	134000	10670	4980	4980	4980	4980	0
445	20231204	133900	10670	4980	4980	4980	4980	0
446	20231204	133800	10670	4980	4980	4980	4980	0
447	20231204	133700	10670	4980	4980	4980	4980	0
448	20231204	133600	10670	4980	4980	4980	4980	0
449	20231204	133500	10670	4980	4980	4980	4980	0
450	20231204	133400	10670	4980	4980	4980	4980	0
451	20231204	133300	10670	4980	4980	4980	4980	0
452	20231204	133200	10670	4980	4980	4980	4980	0
453	20231204	133100	10670	4980	4980	4980	4980	0
454	20231204	133000	10670	4980	4980	4980	4980	0
455	20231204	132900	10670	4980	4980	4980	4980	0
456	20231204	132800	10670	4980	4980	4980	4980	0
457	20231204	132700	10670	4980	4980	4980	4980	0
458	20231204	132600	10670	4980	4980	4980	4980	0
459	20231204	132500	10670	4980	4980	4980	4980	0
460	20231204	132400	10670	4980	4980	4980	4980	0
461	20231204	132300	10670	4980	4980	4980	4980	0
462	20231204	132200	10670	4980	4980	4980	4980	0
463	20231204	132100	10670	4980	4980	4980	4980	0
464	20231204	132000	10670	4980	4980	4980	4980	0
465	20231204	131900	10670	4980	4980	4980	4980	0
466	20231204	131800	10670	4980	4980	4980	4980	0
467	20231204	131700	10670	4980	4980	4980	4980	0
468	20231204	131600	10670	4980	4980	4980	4980	0
469	20231204	131500	10670	4980	4980	4980	4980	0
470	20231204	131400	10670	4980	4980	4980	4980	0
471	20231204	131300	10670	4980	4980	4980	4980	0
472	20231204	131200	10670	4980	4980	4980	4980	0
473	20231204	131100	10670	4980	4980	4980	4980	0
474	20231204	131000	10670	4980	4980	4980	4980	0
475	20231204	130900	10670	4980	4980	4980	4980	0
476	20231204	130800	10670	4980	4980	4980	4980	0
477	20231204	130700	10670	4980	4980	4980	4980	0
478	20231204	130600	10670	4980	4980	4980	4980	0
479	20231204	130500	10670	4980	4980	4980	4980	0
480	20231204	130400	10670	4980	4980	4980	4980	0
481	20231204	130300	10670	4980	4980	4980	4980	0
482	20231204	130200	10670	4980	4980	4980	4980	0
483	20231204	130100	10670	4980	4980	4980	4980	0
484	20231204	130000	10670	4980	4980	4980	4980	0
485	20231204	125900	10670	4980	4980	4980	4980	0
486	20231204	125800	10670	4980	4980	4980	4980	0
487	20231204	125700	10670	4980	4980	4980	4980	0
488	20231204	125600	10670	4980	4980	4980	4980	0
489	20231204	125500	10670	4980	4980	4980	4980	0
490	20231204	125400	10670	4980	4980	4980	4980	0
491	20231204	125300	10670	4980	4980	4980	4980	0
492	20231204	125200	10670	4980	4980	4980	4980	0
493	20231204	125100	10670	4980	4980	4980	4980	0
494	20231204	125000	10670	4980	4980	4980	4980	0
495	20231204	124900	10670	4980	4980	4980	4980	0
496	20231204	124800	10670	4980	4980	4980	4980	0
497	20231204	124700	10670	4980	4980	4980	4980	0
498	20231204	124600	10670	4980	4980	4980	4980	0
499	20231204	124500	10670	4980	4980	4980	4980	0
500	20231204	124400	10670	4980	4980	4980	4980	0
501	20231204	124300	10670	4980	4980	4980	4980	0
502	20231204	124200	10670	4980	4980	4980	4980	0
503	20231204	124100	10670	4980	4980	4980	4980	0
504	20231204	124000	10670	4980	4980	4980	4980	0
505	20231204	123900	10670	4980	4980	4980	4980	0
506	20231204	123800	10670	4980	4980	4980	4980	0
507	20231204	123700	10670	4980	4980	4980	4980	0
508	20231204	123600	10670	4980	4980	4980	4980	0
509	20231204	123500	10670	4980	4980	4980	4980	0
510	20231204	123400	10670	4980	4980	4980	4980	0
511	20231204	123300	10670	4980	4980	4980	4980	0
512	20231204	123200	10670	4980	4980	4980	4980	0
513	20231204	123100	10670	4980	4980	4980	4980	0
514	20231204	123000	10670	4980	4980	4980	4980	0
515	20231204	122900	10670	4980	4980	4980	4980	0
516	20231204	122800	10670	4980	4980	4980	4980	0
517	20231204	122700	10670	4980	4980	4980	4980	0
518	20231204	122600	10670	4980	4980	4980	4980	0
519	20231204	122500	10670	4980	4980	4980	4980	0
520	20231204	122400	10670	4980	4980	4980	4980	0
521	20231204	122300	10670	4980	4980	4980	4980	0
522	20231204	122200	10670	4980	4980	4980	4980	0
523	20231204	122100	10670	4980	4980	4980	4980	0
524	20231204	122000	10670	4980	4980	4980	4980	0
525	20231204	121900	10670	4980	4980	4980	4980	0
526	20231204	121800	10670	4980	4980	4980	4980	0
527	20231204	121700	10670	4980	4980	4980	4980	0
528	20231204	121600	10670	4980	4980	4980	4980	0
529	20231204	121500	10670	4980	4980	4980	4980	0
530	20231204	121400	10670	4980	4980	4980	4980	0
531	20231204	121300	10670	4980	4980	4980	4980	0
532	20231204	121200	10670	4980	4980	4980	4980	0
533	20231204	121100	10670	4980	4980	4980	4980	0
534	20231204	121000	10670	4980	4980	4980	4980	0
535	20231204	120900	10670	4980	4980	4980	4980	0
536	20231204	120800	10670	4980	4980	4980	4980	0
537	20231204	120700	10670	4980	4980	4980	4980	0
538	20231204	120600	10670	4980	4980	4980	4980	0
539	20231204	120500	10670	4980	4980	4980	4980	0
540	20231204	120400	10670	4980	4980	4980	4980	0
541	20231204	120300	10670	4980	4980	4980	4980	0
542	20231204	120200	10670	4980	4980	4980	4980	0
543	20231204	120100	10670	4980	4980	4980	4980	0
544	20231204	120000	10670	4980	4980	4980	4980	0
545	20231204	115900	10670	4980	4980	4980	4980	0
546	20231204	115800	10670	4980	4980	4980	4980	0
547	20231204	115700	10670	4980	4980	4980	4980	0
548	20231204	115600	10670	4980	4980	4980	4980	0
549	20231204	115500	10670	4980	4980	4980	4980	0
550	20231204	115400	10670	4980	4980	4980	4980	0
551	20231204	115300	10670	4980	4980	4980	4980	0
552	20231204	115200	10670	4980	4980	4980	4980	0
553	20231204	115100	10670	4980	4980	4980	4980	0
554	20231204	115000	10670	4980	4980	4980	4980	0
555	20231204	114900	10670	4980	4980	4980	4980	0
556	20231204	114800	10670	4980	4980	4980	4980	0
557	20231204	114700	10670	4980	4980	4980	4980	0
558	20231204	114600	10670	4980	4980	4980	4980	0
559	20231204	114500	10670	4980	4980	4980	4980	0
560	20231204	114400	10670	4980	4980	4980	4980	0
561	20231204	114300	10670	4980	4980	4980	4980	0
562	20231204	114200	10670	4980	4980	4980	4980	0
563	20231204	114100	10670	4980	4980	4980	4980	0
564	20231204	114000	10670	4980	4980	4980	4980	0
565	20231204	113900	10670	4980	4980	4980	4980	0
566	20231204	113800	10670	4980	4980	4980	4980	0
567	20231204	113700	10670	4980	4980	4980	4980	0
568	20231204	113600	10670	4980	4980	4980	4980	0
569	20231204	113500	10670	4980	4980	4980	4980	0
570	20231204	113400	10670	4980	4980	4980	4980	0
571	20231204	113300	10670	4980	4980	4980	4980	0
572	20231204	113200	10670	4980	4980	4980	4980	0
573	20231204	113100	10670	4980	4980	4980	4980	0
574	20231204	113000	10670	4980	4980	4980	4980	0
575	20231204	112900	10670	4980	4980	4980	4980	0
576	20231204	112800	10670	4980	4980	4980	4980	0
577	20231204	112700	10670	4980	4980	4980	4980	0
578	20231204	112600	10670	4980	4980	4980	4980	0
579	20231204	112500	10670	4980	4980	4980	4980	0
580	20231204	112400	10670	4980	4980	4980	4980	0
581	20231204	112300	10670	4980	4980	4980	4980	0
582	20231204	112200	10670	4980	4980	4980	4980	0
583	20231204	112100	10670	4980	4980	4980	4980	0
584	20231204	112000	10670	4980	4980	4980	4980	0
585	20231204	111900	10670	4980	4980	4980	4980	0
586	20231204	111800	10670	4980	4980	4980	4980	1
587	20231204	111700	5690	5690	5690	5690	5690	0
588	20231204	111600	5690	5690	5690	5690	5690	0
589	20231204	111500	5690	5690	5690	5690	5690	0
590	20231204	111400	5690	5690	5690	5690	5690	0
591	20231204	111300	5690	5690	5690	5690	5690	0
592	20231204	111200	5690	5690	5690	5690	5690	0
593	20231204	111100	5690	5690	5690	5690	5690	0
594	20231204	111000	5690	5690	5690	5690	5690	0
595	20231204	110900	5690	5690	5690	5690	5690	0
596	20231204	110800	5690	5690	5690	5690	5690	0
597	20231204	110700	5690	5690	5690	5690	5690	0
598	20231204	110600	5690	5690	5690	5690	5690	0
599	20231204	110500	5690	5690	5690	5690	5690	0
600	20231204	110400	5690	5690	5690	5690	5690	0
601	20231204	110300	5690	5690	5690	5690	5690	0
602	20231204	110200	5690	5690	5690	5690	5690	0
603	20231204	110100	5690	5690	5690	5690	5690	0
604	20231204	110000	5690	5690	5690	5690	5690	0
605	20231204	105900	5690	5690	5690	5690	5690	0
606	20231204	105800	5690	5690	5690	5690	5690	0
607	20231204	105700	5690	5690	5690	5690	5690	0
608	20231204	105600	5690	5690	5690	5690	5690	0
609	20231204	105500	5690	5690	5690	5690	5690	0
610	20231204	105400	5690	5690	5690	5690	5690	0
611	20231204	105300	5690	5690	5690	5690	5690	0
612	20231204	105200	5690	5690	5690	5690	5690	0
613	20231204	105100	5690	5690	5690	5690	5690	0
614	20231204	105000	5690	5690	5690	5690	5690	0
615	20231204	104900	5690	5690	5690	5690	5690	0
616	20231204	104800	5690	5690	5690	5690	5690	0
617	20231204	104700	5690	5690	5690	5690	5690	0
618	20231204	104600	5690	5690	5690	5690	5690	0
619	20231204	104500	5690	5690	5690	5690	5690	0
620	20231204	104400	5690	5690	5690	5690	5690	0
621	20231204	104300	5690	5690	5690	5690	5690	0
622	20231204	104200	5690	5690	5690	5690	5690	0
623	20231204	104100	5690	5690	5690	5690	5690	0
624	20231204	104000	5690	5690	5690	5690	5690	0
625	20231204	103900	5690	5690	5690	5690	5690	0
626	20231204	103800	5690	5690	5690	5690	5690	0
627	20231204	103700	5690	5690	5690	5690	5690	0
628	20231204	103600	5690	5690	5690	5690	5690	0
629	20231204	103500	5690	5690	5690	5690	5690	0
630	20231204	103400	5690	5690	5690	5690	5690	0
631	20231204	103300	5690	5690	5690	5690	5690	0
632	20231204	103200	5690	5690	5690	5690	5690	0
633	20231204	103100	5690	5690	5690	5690	5690	0
634	20231204	103000	5690	5690	5690	5690	5690	0
635	20231204	102900	5690	5690	5690	5690	5690	0
636	20231204	102800	5690	5690	5690	5690	5690	0
637	20231204	102700	5690	5690	5690	5690	5690	0
638	20231204	102600	5690	5690	5690	5690	5690	0
639	20231204	102500	5690	5690	5690	5690	5690	0
640	20231204	102400	5690	5690	5690	5690	5690	0
641	20231204	102300	5690	5690	5690	5690	5690	0
642	20231204	102200	5690	5690	5690	5690	5690	0
643	20231204	102100	5690	5690	5690	5690	5690	0
644	20231204	102000	5690	5690	5690	5690	5690	0
645	20231204	101900	5690	5690	5690	5690	5690	0
646	20231204	101800	5690	5690	5690	5690	5690	0
647	20231204	101700	5690	5690	5690	5690	5690	0
648	20231204	101600	5690	5690	5690	5690	5690	0
649	20231204	101500	5690	5690	5690	5690	5690	0
650	20231204	101400	5690	5690	5690	5690	5690	0
651	20231204	101300	5690	5690	5690	5690	5690	0
652	20231204	101200	5690	5690	5690	5690	5690	0
653	20231204	101100	5690	5690	5690	5690	5690	0
654	20231204	101000	5690	5690	5690	5690	5690	0
655	20231204	100900	5690	5690	5690	5690	5690	0
656	20231204	100800	5690	5690	5690	5690	5690	0
657	20231204	100700	5690	5690	5690	5690	5690	0
658	20231204	100600	5690	5690	5690	5690	5690	0
659	20231204	100500	5690	5690	5690	5690	5690	0
660	20231204	100400	5690	5690	5690	5690	5690	0
661	20231204	100300	5690	5690	5690	5690	5690	0
662	20231204	100200	5690	5690	5690	5690	5690	0
663	20231204	100100	5690	5690	5690	5690	5690	0
664	20231204	100000	5690	5690	5690	5690	5690	0
665	20231204	095900	5690	5690	5690	5690	5690	0
666	20231204	095800	5690	5690	5690	5690	5690	0
667	20231204	095700	5690	5690	5690	5690	5690	0
668	20231204	095600	5690	5690	5690	5690	5690	0
669	20231204	095500	5690	5690	5690	5690	5690	0
670	20231204	095400	5690	5690	5690	5690	5690	0
671	20231204	095300	5690	5690	5690	5690	5690	0
672	20231204	095200	5690	5690	5690	5690	5690	0
673	20231204	095100	5690	5690	5690	5690	5690	0
674	20231204	095000	5690	5690	5690	5690	5690	0
675	20231204	094900	5690	5690	5690	5690	5690	0
676	20231204	094800	5690	5690	5690	5690	5690	0
677	20231204	094700	5690	5690	5690	5690	5690	0
678	20231204	094600	5690	5690	5690	5690	5690	0
679	20231204	094500	5690	5690	5690	5690	5690	0
680	20231204	094400	5690	5690	5690	5690	5690	0
681	20231204	094300	5690	5690	5690	5690	5690	0
682	20231204	094200	5690	5690	5690	5690	5690	0
683	20231204	094100	5690	5690	5690	5690	5690	0
684	20231204	094000	5690	5690	5690	5690	5690	0
685	20231204	093900	5690	5690	5690	5690	5690	0
686	20231204	093800	5690	5690	5690	5690	5690	0
687	20231204	093700	5690	5690	5690	5690	5690	0
688	20231204	093600	5690	5690	5690	5690	5690	0
689	20231204	093500	5690	5690	5690	5690	5690	0
690	20231204	093400	5690	5690	5690	5690	5690	0
691	20231204	093300	5690	5690	5690	5690	5690	0
692	20231204	093200	5690	5690	5690	5690	5690	0
693	20231204	093100	5690	5690	5690	5690	5690	0
694	20231204	093000	5690	5690	5690	5690	5690	0
695	20231204	092900	5690	5690	5690	5690	5690	0
696	20231204	092800	5690	5690	5690	5690	5690	0
697	20231204	092700	5690	5690	5690	5690	5690	0
698	20231204	092600	5690	5690	5690	5690	5690	0
699	20231204	092500	5690	5690	5690	5690	5690	0
700	20231204	092400	5690	5690	5690	5690	5690	0
701	20231204	092300	5690	5690	5690	5690	5690	0
702	20231204	092200	5690	5690	5690	5690	5690	0
703	20231204	092100	5690	5690	5690	5690	5690	0
704	20231204	092000	5690	5690	5690	5690	5690	0
705	20231204	091900	5690	5690	5690	5690	5690	0
706	20231204	091800	5690	5690	5690	5690	5690	0
707	20231204	091700	5690	5690	5690	5690	5690	0
708	20231204	091600	5690	5690	5690	5690	5690	0
709	20231204	091500	5690	5690	5690	5690	5690	0
710	20231204	091400	5690	5690	5690	5690	5690	0
711	20231204	091300	5690	5690	5690	5690	5690	0
712	20231204	091200	5690	5690	5690	5690	5690	0
713	20231204	091100	5690	5690	5690	5690	5690	0
714	20231204	091000	5690	5690	5690	5690	5690	0
715	20231204	090900	5690	5690	5690	5690	5690	0
716	20231204	090800	5690	5690	5690	5690	5690	0
717	20231204	090700	5690	5690	5690	5690	5690	0
718	20231204	090600	5690	5690	5690	5690	5690	0
719	20231204	090500	5690	5690	5690	5690	5690	0
720	20231204	090400	5690	5690	5690	5690	5690	0
721	20231204	090300	5690	5690	5690	5690	5690	1
722	20231204	090200	0	4950	4950	4950	4950	0
723	20231204	090100	0	4950	4950	4950	4950	0
724	20231204	090000	0	4950	4950	4950	4950	0